Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.70 | 33.87 | 33.42 | 33.55 | 800,746 | +0.17(+0.52%) |
Nov 29, 2016 | 33.17 | 33.70 | 33.17 | 33.37 | 862,516 | +0.22(+0.65%) |
Nov 28, 2016 | 33.58 | 33.75 | 33.12 | 33.16 | 813,948 | -0.55(-1.62%) |
Nov 25, 2016 | 33.47 | 33.75 | 33.47 | 33.70 | 283,728 | +0.23(+0.69%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.60(+1.82%) | |
Nov 22, 2016 | 33.29 | 33.39 | 32.34 | 32.88 | 1,458,705 | -0.78(-2.32%) |
Nov 21, 2016 | 33.34 | 33.78 | 33.32 | 33.65 | 988,021 | +0.36(+1.07%) |
Nov 18, 2016 | 33.51 | 33.57 | 33.22 | 33.30 | 687,225 | -0.28(-0.84%) |
Nov 17, 2016 | 33.28 | 33.64 | 33.28 | 33.58 | 530,037 | +0.28(+0.85%) |
Nov 16, 2016 | 33.42 | 33.74 | 33.14 | 33.30 | 834,822 | -0.42(-1.25%) |
Nov 15, 2016 | 33.27 | 33.89 | 33.13 | 33.72 | 1,740,847 | +0.18(+0.54%) |
Nov 14, 2016 | 32.13 | 33.58 | 32.13 | 33.54 | 2,117,107 | +1.81(+5.70%) |
Nov 11, 2016 | 31.46 | 31.80 | 31.29 | 31.73 | 1,162,995 | +0.08(+0.26%) |
Nov 10, 2016 | 31.52 | 32.19 | 31.21 | 31.65 | 1,497,226 | +0.75(+2.44%) |
Nov 09, 2016 | 29.38 | 31.04 | 29.34 | 30.89 | 952,413 | +1.49(+5.08%) |
Nov 08, 2016 | 29.45 | 29.57 | 29.13 | 29.40 | 729,551 | -0.17(-0.56%) |
Nov 07, 2016 | 29.85 | 30.05 | 29.41 | 29.57 | 1,048,917 | +0.32(+1.11%) |
Nov 04, 2016 | 28.99 | 29.54 | 28.90 | 29.24 | 1,440,535 | +0.22(+0.74%) |
Nov 03, 2016 | 28.76 | 29.27 | 28.72 | 29.03 | 1,032,524 | +0.32(+1.13%) |
Nov 02, 2016 | 28.76 | 28.87 | 28.57 | 28.70 | 1,168,719 | -0.20(-0.69%) |
Nov 01, 2016 | 29.25 | 29.41 | 28.77 | 28.90 | 1,293,187 | -0.18(-0.63%) |
Oct 31, 2016 | 29.45 | 29.58 | 29.04 | 29.08 | 3,051,055 | -0.27(-0.90%) |
Oct 28, 2016 | 29.71 | 29.88 | 29.00 | 29.35 | 1,523,016 | -0.29(-0.98%) |
Oct 27, 2016 | 30.56 | 30.63 | 29.61 | 29.64 | 1,569,595 | -0.74(-2.43%) |
Oct 26, 2016 | 30.48 | 30.58 | 30.23 | 30.38 | 921,582 | -0.40(-1.31%) |
Oct 25, 2016 | 31.14 | 31.28 | 30.73 | 30.78 | 546,375 | -0.36(-1.16%) |
Oct 24, 2016 | 31.25 | 31.42 | 30.81 | 31.14 | 1,041,659 | +0.14(+0.45%) |
Oct 21, 2016 | 30.46 | 31.18 | 30.41 | 31.00 | 1,240,384 | +0.30(+0.99%) |
Oct 20, 2016 | 30.85 | 31.11 | 30.66 | 30.70 | 480,642 | -0.18(-0.59%) |
Oct 19, 2016 | 30.67 | 30.95 | 30.66 | 30.88 | 489,229 | +0.25(+0.81%) |
Oct 18, 2016 | 31.09 | 31.12 | 30.59 | 30.63 | 613,767 | -0.10(-0.32%) |
Oct 17, 2016 | 30.64 | 30.86 | 30.33 | 30.73 | 1,941,336 | +0.10(+0.32%) |
Oct 14, 2016 | 31.07 | 31.27 | 30.52 | 30.63 | 1,755,834 | -0.04(-0.13%) |
Oct 13, 2016 | 30.70 | 30.81 | 30.35 | 30.67 | 903,172 | -0.33(-1.06%) |
Oct 12, 2016 | 30.90 | 31.28 | 30.81 | 31.00 | 631,053 | +0.12(+0.37%) |
Oct 11, 2016 | 31.41 | 31.42 | 30.68 | 30.89 | 1,008,541 | -0.67(-2.11%) |
Oct 10, 2016 | 31.59 | 32.06 | 31.51 | 31.56 | 560,129 | -0.03(-0.10%) |
Oct 07, 2016 | 31.97 | 32.00 | 31.39 | 31.59 | 607,505 | -0.45(-1.41%) |
Oct 06, 2016 | 32.00 | 32.20 | 31.77 | 32.04 | 437,567 | +0.03(+0.10%) |
Oct 05, 2016 | 31.71 | 32.03 | 31.68 | 32.01 | 1,217,529 | +0.44(+1.38%) |
Oct 04, 2016 | 32.11 | 32.21 | 31.44 | 31.57 | 702,946 | -0.42(-1.31%) |
Oct 03, 2016 | 32.24 | 32.64 | 31.88 | 31.99 | 1,280,319 | -0.16(-0.49%) |
Sep 30, 2016 | 31.85 | 32.35 | 31.70 | 32.15 | 905,020 | +0.64(+2.04%) |
Sep 29, 2016 | 31.87 | 32.15 | 31.20 | 31.51 | 593,962 | -0.45(-1.42%) |
Sep 28, 2016 | 31.81 | 31.99 | 31.43 | 31.96 | 762,541 | +0.15(+0.47%) |
Sep 27, 2016 | 31.92 | 32.17 | 31.70 | 31.81 | 789,745 | -0.31(-0.97%) |
Sep 26, 2016 | 31.98 | 32.40 | 31.95 | 32.12 | 909,765 | -0.19(-0.59%) |
Sep 23, 2016 | 32.41 | 32.60 | 32.25 | 32.31 | 686,783 | -0.27(-0.83%) |
Sep 22, 2016 | 32.52 | 32.72 | 32.23 | 32.58 | 718,233 | +0.38(+1.18%) |
Sep 21, 2016 | 32.22 | 32.57 | 31.87 | 32.21 | 547,653 | +0.21(+0.67%) |
Sep 20, 2016 | 32.27 | 32.33 | 31.92 | 31.99 | 758,944 | +0.02(+0.05%) |
Sep 19, 2016 | 31.74 | 32.28 | 31.74 | 31.98 | 738,543 | +0.42(+1.33%) |
Sep 16, 2016 | 31.40 | 31.62 | 31.14 | 31.56 | 979,943 | -0.16(-0.49%) |
Sep 15, 2016 | 31.56 | 31.87 | 31.50 | 31.71 | 655,832 | +0.21(+0.68%) |
Sep 14, 2016 | 31.70 | 31.95 | 31.42 | 31.50 | 684,291 | -0.16(-0.49%) |
Sep 13, 2016 | 31.80 | 31.92 | 31.42 | 31.65 | 584,226 | -0.57(-1.76%) |
Sep 12, 2016 | 31.40 | 32.35 | 31.17 | 32.22 | 697,307 | +0.54(+1.69%) |
Sep 09, 2016 | 32.66 | 32.73 | 31.69 | 31.69 | 1,132,555 | -1.15(-3.51%) |
Sep 08, 2016 | 32.79 | 32.94 | 32.71 | 32.84 | 475,958 | -0.03(-0.10%) |
Sep 07, 2016 | 32.69 | 33.10 | 32.59 | 32.87 | 926,673 | +0.14(+0.43%) |
Sep 06, 2016 | 32.86 | 33.01 | 32.29 | 32.73 | 1,346,166 | -0.30(-0.92%) |
Sep 02, 2016 | 32.81 | 33.04 | 33.04 | 33.04 | 910,771 | +0.46(+1.42%) |