Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.36 | 32.39 | 32.22 | 32.22 | 76,108 | -0.03(-0.10%) |
Nov 29, 2016 | 32.19 | 32.32 | 32.14 | 32.25 | 109,099 | +0.02(+0.08%) |
Nov 28, 2016 | 32.26 | 32.32 | 32.15 | 32.22 | 101,767 | -0.07(-0.22%) |
Nov 25, 2016 | 32.20 | 32.30 | 32.20 | 32.30 | 300,169 | +0.14(+0.42%) |
Nov 23, 2016 | 32.16 | 32.16 | 32.16 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 32.10 | 32.18 | 32.03 | 32.15 | 172,780 | +0.15(+0.48%) |
Nov 21, 2016 | 31.91 | 32.03 | 31.91 | 32.00 | 142,612 | +0.20(+0.62%) |
Nov 18, 2016 | 31.87 | 31.87 | 31.76 | 31.81 | 65,838 | -0.01(-0.04%) |
Nov 17, 2016 | 31.79 | 31.85 | 31.73 | 31.82 | 544,658 | +0.05(+0.17%) |
Nov 16, 2016 | 31.77 | 31.81 | 31.69 | 31.77 | 151,509 | -0.07(-0.21%) |
Nov 15, 2016 | 31.64 | 31.84 | 31.64 | 31.83 | 494,575 | +0.26(+0.81%) |
Nov 14, 2016 | 31.59 | 31.64 | 31.48 | 31.58 | 69,231 | +0.04(+0.12%) |
Nov 11, 2016 | 31.50 | 31.59 | 31.41 | 31.54 | 71,765 | -0.06(-0.20%) |
Nov 10, 2016 | 31.70 | 31.75 | 31.44 | 31.60 | 183,561 | +0.06(+0.18%) |
Nov 09, 2016 | 30.99 | 31.69 | 30.99 | 31.54 | 3,071,777 | +0.33(+1.04%) |
Nov 08, 2016 | 31.04 | 31.31 | 31.04 | 31.22 | 131,746 | +0.14(+0.44%) |
Nov 07, 2016 | 30.83 | 31.09 | 30.83 | 31.08 | 113,472 | +0.61(+2.01%) |
Nov 04, 2016 | 30.56 | 30.66 | 30.47 | 30.47 | 145,232 | -0.09(-0.30%) |
Nov 03, 2016 | 30.67 | 30.70 | 30.50 | 30.56 | 89,912 | -0.08(-0.27%) |
Nov 02, 2016 | 30.75 | 30.77 | 30.62 | 30.64 | 179,577 | -0.16(-0.53%) |
Nov 01, 2016 | 31.07 | 31.14 | 30.63 | 30.81 | 96,519 | -0.25(-0.80%) |
Oct 31, 2016 | 31.05 | 31.13 | 31.02 | 31.05 | 85,674 | +0.02(+0.07%) |
Oct 28, 2016 | 31.07 | 31.22 | 30.92 | 31.03 | 173,279 | -0.07(-0.24%) |
Oct 27, 2016 | 31.24 | 31.25 | 31.09 | 31.11 | 116,574 | -0.06(-0.18%) |
Oct 26, 2016 | 31.05 | 31.23 | 31.00 | 31.16 | 84,809 | -0.02(-0.05%) |
Oct 25, 2016 | 31.23 | 31.28 | 31.16 | 31.18 | 115,376 | -0.05(-0.17%) |
Oct 24, 2016 | 31.25 | 31.25 | 31.15 | 31.23 | 96,587 | +0.13(+0.40%) |
Oct 21, 2016 | 31.03 | 31.12 | 30.99 | 31.11 | 96,172 | -0.02(-0.05%) |
Oct 20, 2016 | 31.10 | 31.17 | 31.01 | 31.12 | 107,279 | -0.06(-0.18%) |
Oct 19, 2016 | 31.17 | 31.24 | 31.09 | 31.18 | 123,381 | +0.04(+0.12%) |
Oct 18, 2016 | 31.20 | 31.22 | 31.08 | 31.15 | 237,916 | +0.14(+0.44%) |
Oct 17, 2016 | 31.07 | 31.13 | 31.00 | 31.01 | 144,051 | -0.08(-0.26%) |
Oct 14, 2016 | 31.22 | 31.29 | 31.09 | 31.09 | 166,590 | +0.01(+0.04%) |
Oct 13, 2016 | 30.99 | 31.16 | 30.84 | 31.08 | 345,079 | -0.09(-0.28%) |
Oct 12, 2016 | 31.12 | 31.23 | 31.04 | 31.17 | 244,835 | +0.06(+0.19%) |
Oct 11, 2016 | 31.40 | 31.40 | 31.01 | 31.11 | 75,426 | -0.35(-1.10%) |
Oct 10, 2016 | 31.45 | 31.55 | 31.44 | 31.45 | 93,010 | +0.12(+0.37%) |
Oct 07, 2016 | 31.43 | 31.49 | 31.21 | 31.34 | 55,124 | -0.09(-0.29%) |
Oct 06, 2016 | 31.39 | 31.45 | 31.27 | 31.43 | 57,913 | +0.00(+0.00%) |
Oct 05, 2016 | 31.40 | 31.48 | 31.39 | 31.43 | 137,808 | +0.13(+0.41%) |
Oct 04, 2016 | 31.56 | 31.56 | 31.22 | 31.30 | 151,106 | -0.23(-0.73%) |
Oct 03, 2016 | 31.58 | 31.59 | 31.45 | 31.53 | 134,374 | -0.10(-0.32%) |
Sep 30, 2016 | 31.54 | 31.73 | 31.54 | 31.63 | 128,324 | +0.22(+0.71%) |
Sep 29, 2016 | 31.64 | 31.69 | 31.32 | 31.41 | 205,192 | -0.27(-0.87%) |
Sep 28, 2016 | 31.51 | 31.70 | 31.35 | 31.69 | 80,484 | +0.22(+0.69%) |
Sep 27, 2016 | 31.32 | 31.51 | 31.27 | 31.47 | 483,029 | +0.15(+0.49%) |
Sep 26, 2016 | 31.37 | 31.47 | 31.32 | 31.32 | 60,712 | -0.29(-0.92%) |
Sep 23, 2016 | 31.66 | 31.69 | 31.58 | 31.61 | 95,306 | -0.12(-0.39%) |
Sep 22, 2016 | 31.69 | 31.78 | 31.68 | 31.73 | 93,248 | +0.18(+0.57%) |
Sep 21, 2016 | 31.32 | 31.58 | 31.20 | 31.55 | 80,365 | +0.34(+1.09%) |
Sep 20, 2016 | 31.32 | 31.37 | 31.21 | 31.21 | 106,391 | -0.01(-0.03%) |
Sep 19, 2016 | 31.29 | 31.38 | 31.17 | 31.22 | 78,698 | +0.02(+0.05%) |
Sep 16, 2016 | 31.24 | 31.24 | 31.10 | 31.20 | 102,366 | -0.13(-0.41%) |
Sep 15, 2016 | 31.03 | 31.39 | 30.99 | 31.33 | 84,675 | +0.33(+1.06%) |
Sep 14, 2016 | 31.09 | 31.25 | 30.98 | 31.00 | 668,394 | -0.06(-0.20%) |
Sep 13, 2016 | 31.34 | 31.34 | 30.98 | 31.06 | 160,244 | -0.49(-1.54%) |
Sep 12, 2016 | 30.97 | 31.61 | 30.90 | 31.55 | 251,757 | +0.44(+1.42%) |
Sep 09, 2016 | 31.64 | 31.64 | 31.11 | 31.11 | 201,621 | -0.80(-2.50%) |
Sep 08, 2016 | 31.90 | 31.95 | 31.83 | 31.91 | 71,835 | -0.02(-0.08%) |
Sep 07, 2016 | 31.92 | 31.94 | 31.85 | 31.93 | 140,200 | +0.00(+0.01%) |
Sep 06, 2016 | 31.86 | 31.93 | 31.78 | 31.93 | 550,379 | +0.11(+0.35%) |
Sep 02, 2016 | 31.78 | 31.82 | 31.82 | 31.82 | 85,419 | +0.18(+0.57%) |