Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.20 | 29.49 | 28.95 | 29.16 | 1,821,376 | -0.52(-1.74%) |
Nov 29, 2016 | 29.12 | 29.85 | 29.12 | 29.68 | 1,664,798 | +0.47(+1.60%) |
Nov 28, 2016 | 28.98 | 29.33 | 28.95 | 29.21 | 1,026,054 | +0.18(+0.64%) |
Nov 25, 2016 | 28.59 | 29.06 | 28.59 | 29.03 | 678,813 | +0.46(+1.62%) |
Nov 23, 2016 | 28.57 | 28.57 | 28.57 | 0 | -0.28(-0.98%) | |
Nov 22, 2016 | 28.52 | 29.09 | 28.23 | 28.85 | 1,596,789 | +0.47(+1.66%) |
Nov 21, 2016 | 28.80 | 28.80 | 28.32 | 28.38 | 873,016 | +0.06(+0.22%) |
Nov 18, 2016 | 28.28 | 28.40 | 28.00 | 28.31 | 760,965 | +0.15(+0.54%) |
Nov 17, 2016 | 28.65 | 28.87 | 28.14 | 28.16 | 821,015 | -0.51(-1.77%) |
Nov 16, 2016 | 28.65 | 28.91 | 28.53 | 28.67 | 1,030,280 | +0.06(+0.21%) |
Nov 15, 2016 | 28.97 | 29.33 | 28.47 | 28.61 | 1,786,688 | -0.34(-1.19%) |
Nov 14, 2016 | 28.40 | 29.06 | 27.67 | 28.96 | 1,864,125 | +0.49(+1.71%) |
Nov 11, 2016 | 28.67 | 29.23 | 28.46 | 28.47 | 1,335,052 | -0.20(-0.70%) |
Nov 10, 2016 | 29.79 | 29.79 | 28.56 | 28.67 | 1,714,881 | -1.19(-3.99%) |
Nov 09, 2016 | 29.70 | 30.41 | 29.58 | 29.86 | 776,852 | -0.87(-2.82%) |
Nov 08, 2016 | 30.36 | 30.83 | 30.25 | 30.73 | 796,910 | +0.41(+1.36%) |
Nov 07, 2016 | 30.51 | 30.61 | 30.07 | 30.32 | 1,205,125 | +0.05(+0.17%) |
Nov 04, 2016 | 30.55 | 30.60 | 30.00 | 30.27 | 1,211,667 | -0.23(-0.76%) |
Nov 03, 2016 | 30.91 | 31.01 | 30.46 | 30.50 | 754,086 | -0.44(-1.41%) |
Nov 02, 2016 | 31.20 | 31.24 | 30.90 | 30.94 | 768,483 | -0.22(-0.70%) |
Nov 01, 2016 | 31.69 | 31.86 | 31.07 | 31.15 | 1,990,419 | -0.70(-2.20%) |
Oct 31, 2016 | 31.30 | 31.86 | 31.12 | 31.86 | 1,021,447 | +0.71(+2.27%) |
Oct 28, 2016 | 30.66 | 31.28 | 30.66 | 31.15 | 1,041,917 | +0.54(+1.76%) |
Oct 27, 2016 | 31.29 | 31.33 | 30.38 | 30.61 | 945,962 | -0.80(-2.54%) |
Oct 26, 2016 | 31.33 | 31.44 | 31.04 | 31.41 | 712,727 | -0.08(-0.25%) |
Oct 25, 2016 | 31.42 | 31.53 | 31.30 | 31.49 | 660,486 | -0.05(-0.15%) |
Oct 24, 2016 | 31.56 | 31.72 | 31.28 | 31.54 | 423,257 | +0.15(+0.47%) |
Oct 21, 2016 | 31.31 | 31.51 | 31.19 | 31.39 | 606,951 | -0.03(-0.09%) |
Oct 20, 2016 | 31.46 | 31.49 | 31.20 | 31.42 | 666,435 | +0.05(+0.16%) |
Oct 19, 2016 | 31.39 | 31.41 | 31.05 | 31.37 | 931,313 | -0.03(-0.11%) |
Oct 18, 2016 | 31.12 | 31.59 | 30.94 | 31.40 | 1,715,840 | +0.10(+0.31%) |
Oct 17, 2016 | 31.23 | 31.36 | 31.14 | 31.30 | 1,152,526 | +0.08(+0.27%) |
Oct 14, 2016 | 31.38 | 31.67 | 31.12 | 31.22 | 1,192,104 | -0.27(-0.87%) |
Oct 13, 2016 | 30.86 | 31.64 | 30.84 | 31.49 | 1,879,639 | +0.53(+1.72%) |
Oct 12, 2016 | 30.03 | 31.00 | 30.03 | 30.96 | 1,458,093 | +0.99(+3.31%) |
Oct 11, 2016 | 30.06 | 30.13 | 29.66 | 29.97 | 793,519 | -0.05(-0.15%) |
Oct 10, 2016 | 30.07 | 30.22 | 29.97 | 30.02 | 515,253 | -0.02(-0.06%) |
Oct 07, 2016 | 30.12 | 30.37 | 29.81 | 30.03 | 931,101 | +0.06(+0.21%) |
Oct 06, 2016 | 29.83 | 30.28 | 29.55 | 29.97 | 1,048,243 | -0.05(-0.18%) |
Oct 05, 2016 | 31.29 | 31.38 | 30.02 | 30.02 | 2,494,399 | -1.18(-3.78%) |
Oct 04, 2016 | 31.78 | 31.78 | 31.07 | 31.20 | 1,098,742 | -0.53(-1.67%) |
Oct 03, 2016 | 32.46 | 32.48 | 31.58 | 31.73 | 1,358,995 | -0.68(-2.11%) |
Sep 30, 2016 | 33.16 | 33.16 | 32.39 | 32.42 | 1,526,894 | -0.57(-1.73%) |
Sep 29, 2016 | 32.96 | 33.06 | 32.52 | 32.99 | 816,347 | -0.04(-0.11%) |
Sep 28, 2016 | 33.06 | 33.18 | 32.76 | 33.03 | 516,995 | +0.12(+0.38%) |
Sep 27, 2016 | 33.39 | 33.42 | 32.86 | 32.90 | 593,766 | -0.39(-1.18%) |
Sep 26, 2016 | 33.32 | 33.57 | 33.16 | 33.30 | 762,716 | -0.10(-0.31%) |
Sep 23, 2016 | 33.13 | 33.47 | 32.75 | 33.40 | 734,078 | +0.16(+0.49%) |
Sep 22, 2016 | 33.05 | 33.30 | 32.94 | 33.24 | 620,394 | +0.49(+1.49%) |
Sep 21, 2016 | 32.28 | 32.78 | 31.78 | 32.75 | 839,221 | +0.43(+1.34%) |
Sep 20, 2016 | 32.52 | 32.58 | 32.29 | 32.31 | 1,218,306 | +0.01(+0.04%) |
Sep 19, 2016 | 31.98 | 32.32 | 31.83 | 32.30 | 631,931 | +0.44(+1.39%) |
Sep 16, 2016 | 31.85 | 31.99 | 31.77 | 31.86 | 1,170,980 | -0.16(-0.51%) |
Sep 15, 2016 | 32.23 | 32.28 | 31.88 | 32.02 | 686,670 | -0.16(-0.49%) |
Sep 14, 2016 | 32.26 | 32.26 | 31.93 | 32.18 | 1,007,458 | +0.03(+0.10%) |
Sep 13, 2016 | 32.37 | 32.41 | 31.98 | 32.15 | 1,287,202 | -0.37(-1.14%) |
Sep 12, 2016 | 32.24 | 32.75 | 32.17 | 32.52 | 1,002,199 | +0.25(+0.76%) |
Sep 09, 2016 | 32.66 | 32.72 | 31.96 | 32.27 | 1,312,405 | -0.88(-2.66%) |
Sep 08, 2016 | 33.20 | 33.20 | 32.93 | 33.15 | 536,793 | -0.25(-0.74%) |
Sep 07, 2016 | 33.21 | 33.40 | 32.94 | 33.40 | 584,225 | +0.17(+0.50%) |
Sep 06, 2016 | 32.95 | 33.23 | 32.74 | 33.23 | 602,675 | +0.29(+0.88%) |
Sep 02, 2016 | 32.75 | 32.94 | 32.94 | 32.94 | 553,903 | +0.40(+1.23%) |