Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.31 | 33.45 | 32.68 | 32.69 | 555,624 | -0.01(-0.02%) |
Nov 29, 2016 | 32.53 | 32.96 | 32.35 | 32.70 | 795,138 | +0.31(+0.97%) |
Nov 28, 2016 | 33.25 | 33.29 | 32.30 | 32.39 | 604,889 | -0.98(-2.94%) |
Nov 25, 2016 | 33.36 | 33.59 | 32.62 | 33.37 | 388,938 | +0.04(+0.12%) |
Nov 23, 2016 | 33.33 | 33.33 | 33.33 | 0 | +0.26(+0.78%) | |
Nov 22, 2016 | 33.11 | 33.46 | 32.90 | 33.07 | 933,436 | -0.30(-0.89%) |
Nov 21, 2016 | 33.75 | 33.78 | 33.13 | 33.37 | 581,379 | -0.19(-0.55%) |
Nov 18, 2016 | 33.39 | 33.69 | 33.09 | 33.55 | 828,765 | -0.13(-0.38%) |
Nov 17, 2016 | 33.32 | 33.99 | 33.25 | 33.68 | 860,445 | +0.23(+0.70%) |
Nov 16, 2016 | 33.58 | 33.82 | 33.24 | 33.45 | 824,519 | -0.45(-1.33%) |
Nov 15, 2016 | 32.75 | 33.91 | 32.51 | 33.90 | 930,257 | +0.81(+2.46%) |
Nov 14, 2016 | 33.22 | 34.44 | 32.93 | 33.08 | 1,037,226 | +0.23(+0.69%) |
Nov 11, 2016 | 32.72 | 33.17 | 32.48 | 32.86 | 1,255,717 | -0.08(-0.24%) |
Nov 10, 2016 | 30.97 | 33.22 | 30.97 | 32.94 | 1,617,108 | +2.50(+8.22%) |
Nov 09, 2016 | 30.09 | 30.79 | 30.04 | 30.44 | 918,348 | +0.60(+1.99%) |
Nov 08, 2016 | 29.78 | 30.11 | 29.45 | 29.84 | 607,770 | +0.02(+0.05%) |
Nov 07, 2016 | 29.39 | 29.91 | 29.34 | 29.83 | 521,038 | +0.95(+3.29%) |
Nov 04, 2016 | 28.98 | 29.49 | 28.58 | 28.88 | 489,202 | -0.17(-0.58%) |
Nov 03, 2016 | 28.65 | 29.09 | 28.41 | 29.05 | 738,964 | +0.57(+2.01%) |
Nov 02, 2016 | 28.88 | 28.99 | 28.21 | 28.48 | 883,880 | -0.54(-1.86%) |
Nov 01, 2016 | 29.35 | 29.43 | 28.89 | 29.02 | 806,543 | -0.18(-0.61%) |
Oct 31, 2016 | 29.52 | 29.52 | 29.17 | 29.19 | 618,859 | -0.19(-0.66%) |
Oct 28, 2016 | 30.06 | 30.06 | 29.30 | 29.39 | 483,339 | -0.59(-1.96%) |
Oct 27, 2016 | 30.32 | 30.33 | 29.94 | 29.97 | 461,106 | -0.07(-0.24%) |
Oct 26, 2016 | 30.29 | 30.53 | 29.90 | 30.05 | 889,905 | -0.27(-0.90%) |
Oct 25, 2016 | 30.76 | 31.46 | 30.28 | 30.32 | 822,247 | -1.03(-3.28%) |
Oct 24, 2016 | 31.00 | 31.41 | 30.99 | 31.35 | 334,164 | +0.41(+1.33%) |
Oct 21, 2016 | 30.71 | 31.02 | 30.50 | 30.94 | 211,600 | -0.08(-0.26%) |
Oct 20, 2016 | 30.99 | 31.45 | 29.42 | 31.02 | 407,360 | +0.00(+0.00%) |
Oct 19, 2016 | 30.48 | 31.13 | 30.47 | 31.02 | 504,994 | +0.57(+1.88%) |
Oct 18, 2016 | 30.50 | 30.54 | 30.13 | 30.45 | 345,155 | +0.39(+1.28%) |
Oct 17, 2016 | 30.09 | 30.26 | 29.85 | 30.06 | 480,931 | +0.00(+0.00%) |
Oct 14, 2016 | 29.98 | 30.27 | 29.65 | 30.06 | 469,049 | +0.38(+1.27%) |
Oct 13, 2016 | 30.13 | 30.13 | 29.19 | 29.68 | 704,020 | -0.64(-2.10%) |
Oct 12, 2016 | 30.80 | 31.04 | 30.22 | 30.32 | 816,881 | -0.55(-1.77%) |
Oct 11, 2016 | 31.38 | 31.41 | 30.59 | 30.87 | 679,249 | -0.47(-1.51%) |
Oct 10, 2016 | 31.71 | 31.73 | 31.26 | 31.34 | 523,279 | -0.22(-0.69%) |
Oct 07, 2016 | 31.48 | 31.62 | 31.05 | 31.56 | 1,050,021 | +0.02(+0.08%) |
Oct 06, 2016 | 31.32 | 31.72 | 31.11 | 31.53 | 697,097 | +0.34(+1.08%) |
Oct 05, 2016 | 30.51 | 31.35 | 30.02 | 31.20 | 1,850,866 | +0.71(+2.32%) |
Oct 04, 2016 | 30.73 | 30.79 | 30.34 | 30.49 | 706,131 | -0.16(-0.52%) |
Oct 03, 2016 | 30.45 | 30.78 | 30.35 | 30.65 | 663,480 | -0.09(-0.29%) |
Sep 30, 2016 | 30.28 | 30.98 | 29.79 | 30.74 | 947,716 | +0.54(+1.78%) |
Sep 29, 2016 | 31.20 | 31.20 | 30.17 | 30.20 | 750,093 | -0.89(-2.87%) |
Sep 28, 2016 | 30.98 | 31.15 | 30.62 | 31.09 | 368,069 | +0.30(+0.97%) |
Sep 27, 2016 | 30.59 | 30.95 | 30.25 | 30.79 | 818,697 | +0.11(+0.37%) |
Sep 26, 2016 | 31.13 | 31.22 | 30.66 | 30.68 | 487,478 | -0.65(-2.08%) |
Sep 23, 2016 | 31.32 | 31.65 | 31.04 | 31.33 | 581,114 | -0.09(-0.28%) |
Sep 22, 2016 | 31.24 | 31.48 | 31.01 | 31.42 | 452,394 | +0.38(+1.22%) |
Sep 21, 2016 | 31.11 | 31.30 | 30.87 | 31.04 | 737,674 | +0.08(+0.27%) |
Sep 20, 2016 | 31.13 | 31.25 | 30.93 | 30.96 | 335,132 | -0.04(-0.14%) |
Sep 19, 2016 | 31.39 | 31.44 | 30.92 | 31.00 | 429,427 | -0.06(-0.21%) |
Sep 16, 2016 | 30.82 | 31.11 | 30.70 | 31.07 | 1,072,398 | +0.05(+0.16%) |
Sep 15, 2016 | 30.91 | 31.18 | 30.77 | 31.02 | 601,212 | +0.14(+0.44%) |
Sep 14, 2016 | 30.87 | 31.27 | 30.39 | 30.88 | 677,526 | -0.08(-0.26%) |
Sep 13, 2016 | 31.07 | 31.12 | 30.58 | 30.96 | 626,474 | -0.38(-1.21%) |
Sep 12, 2016 | 31.27 | 31.40 | 30.85 | 31.34 | 868,371 | -0.10(-0.33%) |
Sep 09, 2016 | 31.80 | 32.07 | 31.20 | 31.44 | 791,759 | -0.40(-1.26%) |
Sep 08, 2016 | 31.49 | 31.89 | 31.42 | 31.85 | 991,527 | +0.33(+1.05%) |
Sep 07, 2016 | 31.17 | 31.55 | 31.14 | 31.52 | 661,739 | +0.38(+1.21%) |
Sep 06, 2016 | 31.95 | 31.95 | 31.09 | 31.14 | 732,908 | -0.70(-2.19%) |
Sep 02, 2016 | 31.70 | 31.84 | 31.84 | 31.84 | 585,320 | +0.22(+0.71%) |