Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.40 | 35.00 | 33.85 | 34.65 | 35,191 | +0.50(+1.46%) |
Nov 29, 2016 | 33.60 | 34.49 | 33.60 | 34.15 | 41,633 | +0.55(+1.64%) |
Nov 28, 2016 | 34.80 | 34.80 | 33.55 | 33.60 | 49,089 | -0.75(-2.18%) |
Nov 25, 2016 | 34.00 | 34.84 | 33.95 | 34.35 | 22,530 | +0.65(+1.93%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.55(+1.66%) | |
Nov 22, 2016 | 32.25 | 33.85 | 32.20 | 33.15 | 94,694 | +1.00(+3.11%) |
Nov 21, 2016 | 32.25 | 32.35 | 32.15 | 32.15 | 81,197 | -0.05(-0.16%) |
Nov 18, 2016 | 32.05 | 32.35 | 32.00 | 32.20 | 44,948 | +0.15(+0.47%) |
Nov 17, 2016 | 32.10 | 32.40 | 32.00 | 32.05 | 44,038 | +0.05(+0.16%) |
Nov 16, 2016 | 31.45 | 32.30 | 30.95 | 32.00 | 45,047 | +0.75(+2.40%) |
Nov 15, 2016 | 31.50 | 31.95 | 31.10 | 31.25 | 40,445 | +0.05(+0.16%) |
Nov 14, 2016 | 31.40 | 31.55 | 30.75 | 31.20 | 43,386 | +0.25(+0.81%) |
Nov 11, 2016 | 29.80 | 31.10 | 29.57 | 30.95 | 41,494 | +1.10(+3.69%) |
Nov 10, 2016 | 30.10 | 30.20 | 29.45 | 29.85 | 67,227 | +0.00(+0.00%) |
Nov 09, 2016 | 29.20 | 30.15 | 29.20 | 29.85 | 51,332 | +0.00(+0.00%) |
Nov 08, 2016 | 29.40 | 33.00 | 29.40 | 29.85 | 183,821 | +1.10(+3.83%) |
Nov 07, 2016 | 28.70 | 29.30 | 28.50 | 28.75 | 41,898 | +0.35(+1.23%) |
Nov 04, 2016 | 28.25 | 28.70 | 28.15 | 28.40 | 57,650 | +0.00(+0.00%) |
Nov 03, 2016 | 28.65 | 29.00 | 28.05 | 28.40 | 38,482 | -0.50(-1.73%) |
Nov 02, 2016 | 28.30 | 29.25 | 27.25 | 28.90 | 85,772 | +0.60(+2.12%) |
Nov 01, 2016 | 29.80 | 29.80 | 28.25 | 28.30 | 101,567 | -1.55(-5.19%) |
Oct 31, 2016 | 30.05 | 30.05 | 29.30 | 29.85 | 68,348 | +0.02(+0.07%) |
Oct 28, 2016 | 30.05 | 30.45 | 29.82 | 29.83 | 45,101 | -0.20(-0.67%) |
Oct 27, 2016 | 30.12 | 30.44 | 29.88 | 30.03 | 32,454 | -0.19(-0.63%) |
Oct 26, 2016 | 30.39 | 30.94 | 29.91 | 30.22 | 38,837 | -0.39(-1.27%) |
Oct 25, 2016 | 31.10 | 31.32 | 30.32 | 30.61 | 28,484 | -0.41(-1.32%) |
Oct 24, 2016 | 30.63 | 31.02 | 30.51 | 31.02 | 34,188 | +0.75(+2.48%) |
Oct 21, 2016 | 29.55 | 30.53 | 29.55 | 30.27 | 28,223 | +0.59(+1.99%) |
Oct 20, 2016 | 30.32 | 30.39 | 29.27 | 29.68 | 121,180 | -0.42(-1.40%) |
Oct 19, 2016 | 30.10 | 30.37 | 29.75 | 30.10 | 41,814 | +0.13(+0.43%) |
Oct 18, 2016 | 30.02 | 30.02 | 29.66 | 29.97 | 39,838 | +0.17(+0.57%) |
Oct 17, 2016 | 29.98 | 30.00 | 29.65 | 29.80 | 40,305 | -0.19(-0.63%) |
Oct 14, 2016 | 29.57 | 30.68 | 29.57 | 29.99 | 96,997 | +0.45(+1.52%) |
Oct 13, 2016 | 30.62 | 30.78 | 29.50 | 29.54 | 88,077 | -1.07(-3.50%) |
Oct 12, 2016 | 31.05 | 31.16 | 30.39 | 30.61 | 91,442 | -0.57(-1.83%) |
Oct 11, 2016 | 31.55 | 31.62 | 30.91 | 31.18 | 61,638 | -0.32(-1.02%) |
Oct 10, 2016 | 31.44 | 31.91 | 31.37 | 31.50 | 47,899 | +0.17(+0.54%) |
Oct 07, 2016 | 31.21 | 32.00 | 31.15 | 31.33 | 45,063 | -0.16(-0.51%) |
Oct 06, 2016 | 32.52 | 32.55 | 31.38 | 31.49 | 68,135 | -0.92(-2.84%) |
Oct 05, 2016 | 33.56 | 34.07 | 32.30 | 32.41 | 160,079 | -0.94(-2.82%) |
Oct 04, 2016 | 33.32 | 34.66 | 32.92 | 33.35 | 134,175 | +0.55(+1.68%) |
Oct 03, 2016 | 32.47 | 33.41 | 32.40 | 32.80 | 118,138 | +0.80(+2.50%) |
Sep 30, 2016 | 32.29 | 32.60 | 31.73 | 32.00 | 76,196 | +0.06(+0.19%) |
Sep 29, 2016 | 33.45 | 33.94 | 31.72 | 31.94 | 173,505 | -1.31(-3.94%) |
Sep 28, 2016 | 31.38 | 33.28 | 31.38 | 33.25 | 344,187 | +2.06(+6.60%) |
Sep 27, 2016 | 30.52 | 32.00 | 30.40 | 31.19 | 138,620 | +0.67(+2.20%) |
Sep 26, 2016 | 29.99 | 31.54 | 29.80 | 30.52 | 299,577 | +0.76(+2.55%) |
Sep 23, 2016 | 29.17 | 30.38 | 28.85 | 29.76 | 211,288 | +1.09(+3.80%) |
Sep 22, 2016 | 28.61 | 28.97 | 28.46 | 28.67 | 59,561 | -0.04(-0.14%) |
Sep 21, 2016 | 28.07 | 28.77 | 27.64 | 28.71 | 44,276 | +1.05(+3.80%) |
Sep 20, 2016 | 27.49 | 27.77 | 27.46 | 27.66 | 26,508 | +0.28(+1.02%) |
Sep 19, 2016 | 27.45 | 27.75 | 27.35 | 27.38 | 31,633 | -0.04(-0.15%) |
Sep 16, 2016 | 27.51 | 27.64 | 27.35 | 27.42 | 47,477 | -0.24(-0.87%) |
Sep 15, 2016 | 27.48 | 27.90 | 27.46 | 27.66 | 26,446 | +0.13(+0.47%) |
Sep 14, 2016 | 27.48 | 27.75 | 27.35 | 27.53 | 44,563 | +0.03(+0.11%) |
Sep 13, 2016 | 27.71 | 28.03 | 27.30 | 27.50 | 52,683 | -0.47(-1.68%) |
Sep 12, 2016 | 27.45 | 28.20 | 27.32 | 27.97 | 46,381 | +0.46(+1.67%) |
Sep 09, 2016 | 28.19 | 28.39 | 27.35 | 27.51 | 31,387 | -0.74(-2.62%) |
Sep 08, 2016 | 28.06 | 28.63 | 27.98 | 28.25 | 42,328 | +0.20(+0.71%) |
Sep 07, 2016 | 27.53 | 28.05 | 27.38 | 28.05 | 58,914 | +0.52(+1.89%) |
Sep 06, 2016 | 27.41 | 27.77 | 27.39 | 27.53 | 101,227 | +0.17(+0.62%) |
Sep 02, 2016 | 27.44 | 27.36 | 27.36 | 27.36 | 59,100 | +0.10(+0.37%) |