Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.79 | 33.97 | 33.03 | 33.21 | 287,824 | -0.31(-0.94%) |
Nov 29, 2016 | 34.29 | 34.42 | 33.39 | 33.52 | 278,451 | -0.81(-2.36%) |
Nov 28, 2016 | 34.33 | 34.56 | 34.15 | 34.33 | 152,358 | +0.04(+0.13%) |
Nov 25, 2016 | 34.11 | 34.51 | 34.02 | 34.29 | 85,648 | +0.13(+0.39%) |
Nov 23, 2016 | 34.15 | 34.15 | 34.15 | 0 | +0.99(+2.98%) | |
Nov 22, 2016 | 33.25 | 33.39 | 32.17 | 33.16 | 249,713 | -0.09(-0.27%) |
Nov 21, 2016 | 33.16 | 33.30 | 32.13 | 33.25 | 190,462 | +0.22(+0.68%) |
Nov 18, 2016 | 32.67 | 33.07 | 32.31 | 33.03 | 148,565 | +0.36(+1.10%) |
Nov 17, 2016 | 32.31 | 32.85 | 32.31 | 32.67 | 166,759 | +0.36(+1.11%) |
Nov 16, 2016 | 32.49 | 32.58 | 32.13 | 32.31 | 169,928 | -0.18(-0.55%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.90 | 32.49 | 248,993 | +0.13(+0.42%) |
Nov 14, 2016 | 31.68 | 32.35 | 31.45 | 32.35 | 247,690 | +1.03(+3.30%) |
Nov 11, 2016 | 30.78 | 31.32 | 30.56 | 31.32 | 469,014 | +0.63(+2.05%) |
Nov 10, 2016 | 30.38 | 31.72 | 29.93 | 30.69 | 416,593 | +0.67(+2.25%) |
Nov 09, 2016 | 29.30 | 30.33 | 29.07 | 30.02 | 416,224 | +0.40(+1.37%) |
Nov 08, 2016 | 29.25 | 29.97 | 29.07 | 29.61 | 188,337 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.97 | 29.16 | 29.57 | 315,483 | +0.49(+1.70%) |
Nov 04, 2016 | 28.80 | 29.79 | 28.80 | 29.07 | 247,605 | +0.22(+0.78%) |
Nov 03, 2016 | 28.13 | 29.12 | 28.13 | 28.85 | 189,090 | +0.76(+2.72%) |
Nov 02, 2016 | 28.08 | 28.85 | 27.86 | 28.08 | 313,075 | +0.04(+0.16%) |
Nov 01, 2016 | 28.13 | 28.24 | 27.64 | 28.04 | 225,564 | +0.00(+0.00%) |
Oct 31, 2016 | 27.46 | 28.08 | 27.19 | 28.04 | 201,782 | +0.72(+2.63%) |
Oct 28, 2016 | 27.32 | 27.99 | 26.83 | 27.32 | 346,690 | -0.27(-0.98%) |
Oct 27, 2016 | 28.62 | 28.62 | 27.46 | 27.59 | 250,791 | -0.85(-3.00%) |
Oct 26, 2016 | 28.53 | 28.85 | 28.13 | 28.44 | 155,493 | -0.18(-0.63%) |
Oct 25, 2016 | 29.39 | 29.39 | 28.44 | 28.62 | 180,238 | -0.90(-3.04%) |
Oct 24, 2016 | 28.85 | 29.79 | 28.85 | 29.52 | 261,923 | +0.94(+3.30%) |
Oct 21, 2016 | 28.13 | 28.94 | 28.13 | 28.58 | 189,433 | +0.18(+0.63%) |
Oct 20, 2016 | 28.71 | 28.76 | 28.13 | 28.40 | 197,096 | -0.45(-1.56%) |
Oct 19, 2016 | 28.85 | 29.21 | 28.58 | 28.85 | 243,775 | +0.00(+0.00%) |
Oct 18, 2016 | 31.68 | 31.68 | 28.69 | 28.85 | 510,973 | -2.47(-7.89%) |
Oct 17, 2016 | 31.54 | 31.68 | 31.27 | 31.32 | 150,279 | -0.22(-0.71%) |
Oct 14, 2016 | 31.23 | 31.77 | 31.23 | 31.54 | 148,500 | +0.54(+1.74%) |
Oct 13, 2016 | 31.41 | 31.41 | 30.78 | 31.01 | 218,647 | -0.40(-1.29%) |
Oct 12, 2016 | 31.27 | 31.72 | 31.19 | 31.41 | 100,319 | +0.08(+0.26%) |
Oct 11, 2016 | 32.09 | 32.09 | 31.24 | 31.33 | 152,614 | -0.66(-2.07%) |
Oct 10, 2016 | 31.91 | 32.27 | 31.91 | 31.99 | 127,190 | +0.34(+1.08%) |
Oct 07, 2016 | 32.14 | 32.14 | 31.54 | 31.65 | 131,875 | -0.48(-1.51%) |
Oct 06, 2016 | 31.84 | 32.27 | 31.75 | 32.14 | 153,869 | +0.10(+0.31%) |
Oct 05, 2016 | 31.91 | 32.22 | 31.71 | 32.04 | 92,455 | +0.37(+1.16%) |
Oct 04, 2016 | 31.73 | 32.12 | 31.47 | 31.67 | 184,977 | +0.04(+0.14%) |
Oct 03, 2016 | 31.28 | 31.62 | 31.09 | 31.62 | 247,699 | +0.28(+0.89%) |
Sep 30, 2016 | 30.99 | 31.53 | 30.84 | 31.35 | 282,960 | +0.56(+1.81%) |
Sep 29, 2016 | 31.59 | 31.65 | 30.74 | 30.79 | 243,667 | -0.95(-2.99%) |
Sep 28, 2016 | 31.73 | 32.05 | 31.36 | 31.74 | 262,099 | +0.18(+0.57%) |
Sep 27, 2016 | 31.28 | 31.76 | 31.18 | 31.56 | 193,108 | +0.22(+0.72%) |
Sep 26, 2016 | 31.13 | 31.55 | 31.08 | 31.34 | 213,956 | +0.03(+0.09%) |
Sep 23, 2016 | 31.47 | 31.59 | 31.27 | 31.31 | 315,830 | -0.22(-0.71%) |
Sep 22, 2016 | 31.67 | 31.79 | 31.32 | 31.54 | 216,514 | +0.10(+0.31%) |
Sep 21, 2016 | 31.09 | 31.50 | 31.01 | 31.44 | 241,131 | +0.70(+2.27%) |
Sep 20, 2016 | 31.09 | 31.15 | 30.71 | 30.74 | 147,274 | -0.14(-0.46%) |
Sep 19, 2016 | 31.11 | 31.59 | 30.81 | 30.88 | 231,848 | +0.05(+0.17%) |
Sep 16, 2016 | 30.87 | 31.08 | 30.76 | 30.83 | 206,997 | -0.28(-0.89%) |
Sep 15, 2016 | 30.62 | 31.23 | 30.58 | 31.10 | 143,373 | +0.55(+1.79%) |
Sep 14, 2016 | 30.72 | 30.87 | 30.48 | 30.56 | 148,583 | -0.15(-0.50%) |
Sep 13, 2016 | 30.87 | 31.30 | 30.46 | 30.71 | 186,695 | -0.48(-1.55%) |
Sep 12, 2016 | 30.54 | 31.23 | 30.24 | 31.19 | 174,924 | +0.42(+1.37%) |
Sep 09, 2016 | 31.61 | 31.74 | 30.77 | 30.77 | 239,175 | -1.17(-3.65%) |
Sep 08, 2016 | 31.87 | 32.18 | 31.80 | 31.94 | 151,006 | -0.07(-0.22%) |
Sep 07, 2016 | 31.99 | 32.45 | 31.84 | 32.01 | 367,454 | +0.09(+0.28%) |
Sep 06, 2016 | 31.64 | 32.02 | 31.47 | 31.92 | 502,946 | +0.28(+0.88%) |
Sep 02, 2016 | 30.12 | 31.64 | 31.64 | 31.64 | 480,816 | +1.14(+3.73%) |