Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.56 | 30.56 | 29.99 | 29.98 | 2,970,054 | -0.49(-1.60%) |
Nov 29, 2016 | 30.00 | 30.70 | 29.95 | 30.47 | 3,773,765 | +0.49(+1.63%) |
Nov 28, 2016 | 29.77 | 30.09 | 29.74 | 29.98 | 2,012,688 | +0.17(+0.57%) |
Nov 25, 2016 | 29.64 | 29.96 | 29.64 | 29.81 | 807,947 | +0.17(+0.57%) |
Nov 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 29.49 | 29.64 | 29.36 | 29.63 | 1,546,299 | +0.16(+0.54%) |
Nov 21, 2016 | 29.21 | 29.52 | 29.03 | 29.47 | 2,746,505 | +0.38(+1.29%) |
Nov 18, 2016 | 29.46 | 29.51 | 28.94 | 29.09 | 2,643,195 | -0.44(-1.49%) |
Nov 17, 2016 | 29.45 | 29.75 | 29.24 | 29.53 | 2,743,715 | -0.08(-0.25%) |
Nov 16, 2016 | 29.39 | 29.61 | 29.33 | 29.61 | 1,928,609 | +0.08(+0.25%) |
Nov 15, 2016 | 29.13 | 29.66 | 29.09 | 29.53 | 2,772,021 | +0.38(+1.30%) |
Nov 14, 2016 | 29.95 | 30.12 | 29.05 | 29.15 | 4,378,629 | -0.69(-2.31%) |
Nov 11, 2016 | 29.59 | 29.99 | 29.53 | 29.84 | 3,463,467 | +0.17(+0.56%) |
Nov 10, 2016 | 29.68 | 29.97 | 29.29 | 29.67 | 3,168,730 | +0.14(+0.47%) |
Nov 09, 2016 | 28.75 | 29.72 | 28.57 | 29.53 | 3,374,780 | +0.17(+0.57%) |
Nov 08, 2016 | 29.32 | 29.43 | 29.05 | 29.37 | 1,607,247 | +0.05(+0.16%) |
Nov 07, 2016 | 28.98 | 29.44 | 28.92 | 29.32 | 2,117,814 | +0.77(+2.71%) |
Nov 04, 2016 | 28.43 | 28.85 | 28.41 | 28.55 | 1,839,591 | -0.02(-0.07%) |
Nov 03, 2016 | 28.84 | 28.94 | 28.50 | 28.57 | 1,981,290 | -0.13(-0.45%) |
Nov 02, 2016 | 28.64 | 28.84 | 28.44 | 28.70 | 3,558,675 | +0.06(+0.20%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.40 | 28.64 | 3,626,620 | +0.04(+0.13%) |
Oct 31, 2016 | 28.56 | 28.81 | 28.51 | 28.60 | 3,091,106 | +0.00(+0.00%) |
Oct 28, 2016 | 30.24 | 30.60 | 28.33 | 28.60 | 5,094,435 | -1.24(-4.15%) |
Oct 27, 2016 | 30.21 | 30.32 | 29.67 | 29.84 | 2,729,636 | -0.24(-0.80%) |
Oct 26, 2016 | 30.07 | 30.28 | 29.94 | 30.08 | 1,947,801 | -0.07(-0.25%) |
Oct 25, 2016 | 30.21 | 30.44 | 30.01 | 30.16 | 2,346,827 | -0.20(-0.64%) |
Oct 24, 2016 | 30.18 | 30.37 | 30.12 | 30.35 | 1,681,404 | +0.39(+1.30%) |
Oct 21, 2016 | 29.78 | 29.98 | 29.65 | 29.96 | 1,735,001 | +0.12(+0.41%) |
Oct 20, 2016 | 29.93 | 29.96 | 29.65 | 29.84 | 3,491,286 | -0.08(-0.28%) |
Oct 19, 2016 | 29.90 | 30.10 | 29.81 | 29.92 | 2,682,815 | +0.00(+0.00%) |
Oct 18, 2016 | 30.32 | 30.53 | 29.78 | 29.92 | 4,335,050 | +0.03(+0.09%) |
Oct 17, 2016 | 29.80 | 29.94 | 29.68 | 29.90 | 2,220,885 | +0.05(+0.16%) |
Oct 14, 2016 | 29.96 | 30.17 | 29.80 | 29.85 | 2,386,292 | -0.04(-0.12%) |
Oct 13, 2016 | 29.99 | 30.04 | 29.79 | 29.89 | 1,913,948 | -0.28(-0.93%) |
Oct 12, 2016 | 30.10 | 30.29 | 29.91 | 30.17 | 1,624,047 | +0.03(+0.09%) |
Oct 11, 2016 | 30.61 | 30.61 | 30.09 | 30.14 | 2,308,722 | -0.53(-1.73%) |
Oct 10, 2016 | 30.80 | 30.95 | 30.62 | 30.67 | 1,449,885 | -0.02(-0.06%) |
Oct 07, 2016 | 31.04 | 31.04 | 30.48 | 30.69 | 1,655,252 | -0.24(-0.78%) |
Oct 06, 2016 | 31.00 | 31.04 | 30.72 | 30.93 | 2,043,370 | -0.05(-0.15%) |
Oct 05, 2016 | 30.85 | 31.08 | 30.77 | 30.98 | 1,706,161 | +0.24(+0.79%) |
Oct 04, 2016 | 30.78 | 30.88 | 30.52 | 30.73 | 2,103,152 | -0.06(-0.18%) |
Oct 03, 2016 | 30.59 | 30.84 | 30.48 | 30.79 | 2,432,489 | +0.01(+0.03%) |
Sep 30, 2016 | 30.66 | 31.05 | 30.61 | 30.78 | 2,672,461 | +0.23(+0.76%) |
Sep 29, 2016 | 30.98 | 31.01 | 30.52 | 30.55 | 1,642,763 | -0.47(-1.50%) |
Sep 28, 2016 | 30.38 | 31.03 | 30.24 | 31.01 | 3,032,348 | +0.61(+2.02%) |
Sep 27, 2016 | 30.21 | 30.43 | 30.16 | 30.40 | 1,611,583 | +0.20(+0.68%) |
Sep 26, 2016 | 30.18 | 30.28 | 30.09 | 30.19 | 1,765,010 | -0.17(-0.55%) |
Sep 23, 2016 | 30.53 | 30.71 | 30.36 | 30.36 | 2,113,892 | -0.12(-0.40%) |
Sep 22, 2016 | 30.67 | 30.71 | 30.33 | 30.48 | 1,641,193 | +0.04(+0.12%) |
Sep 21, 2016 | 30.11 | 30.47 | 30.07 | 30.45 | 2,099,995 | +0.37(+1.24%) |
Sep 20, 2016 | 30.07 | 30.35 | 29.99 | 30.07 | 2,870,357 | +0.18(+0.59%) |
Sep 19, 2016 | 29.83 | 30.08 | 29.77 | 29.90 | 3,029,240 | +0.17(+0.56%) |
Sep 16, 2016 | 30.15 | 30.15 | 29.15 | 29.73 | 6,144,529 | -0.48(-1.60%) |
Sep 15, 2016 | 29.93 | 30.24 | 29.75 | 30.21 | 2,922,668 | +0.21(+0.71%) |
Sep 14, 2016 | 29.87 | 30.29 | 29.79 | 30.00 | 3,389,969 | +0.10(+0.34%) |
Sep 13, 2016 | 30.70 | 30.82 | 29.82 | 29.90 | 4,835,164 | -1.04(-3.37%) |
Sep 12, 2016 | 30.58 | 31.04 | 30.18 | 30.94 | 4,271,459 | +0.17(+0.54%) |
Sep 09, 2016 | 31.45 | 31.56 | 30.74 | 30.77 | 3,067,226 | -0.94(-2.96%) |
Sep 08, 2016 | 31.90 | 31.90 | 31.63 | 31.71 | 1,783,973 | -0.25(-0.79%) |
Sep 07, 2016 | 31.74 | 31.96 | 31.69 | 31.96 | 2,032,450 | +0.25(+0.79%) |
Sep 06, 2016 | 31.74 | 31.82 | 31.55 | 31.71 | 2,001,396 | -0.10(-0.32%) |
Sep 02, 2016 | 31.74 | 31.81 | 31.81 | 31.81 | 1,771,662 | +0.26(+0.83%) |