Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.20 | 36.15 | 33.95 | 35.85 | 900,867 | +3.40(+10.48%) |
Nov 29, 2016 | 31.50 | 32.80 | 31.23 | 32.45 | 552,265 | +0.10(+0.31%) |
Nov 28, 2016 | 33.25 | 33.60 | 32.30 | 32.35 | 588,604 | -0.55(-1.67%) |
Nov 25, 2016 | 33.45 | 33.45 | 32.80 | 32.90 | 143,901 | -0.65(-1.94%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.10 | 34.25 | 33.00 | 33.50 | 390,732 | +0.00(+0.00%) |
Nov 21, 2016 | 33.80 | 34.15 | 33.10 | 33.50 | 661,640 | +0.85(+2.60%) |
Nov 18, 2016 | 32.95 | 33.00 | 32.38 | 32.65 | 437,635 | +0.00(+0.00%) |
Nov 17, 2016 | 33.10 | 33.75 | 32.45 | 32.65 | 374,020 | -0.10(-0.31%) |
Nov 16, 2016 | 32.80 | 33.25 | 32.40 | 32.75 | 471,329 | -0.50(-1.50%) |
Nov 15, 2016 | 32.35 | 33.35 | 32.05 | 33.25 | 366,282 | +1.25(+3.91%) |
Nov 14, 2016 | 31.45 | 32.10 | 30.85 | 32.00 | 457,868 | +0.70(+2.24%) |
Nov 11, 2016 | 31.20 | 31.57 | 30.75 | 31.30 | 570,099 | -0.10(-0.32%) |
Nov 10, 2016 | 31.20 | 32.25 | 31.00 | 31.40 | 805,718 | +0.30(+0.96%) |
Nov 09, 2016 | 29.25 | 31.15 | 28.90 | 31.10 | 893,696 | +2.05(+7.06%) |
Nov 08, 2016 | 28.85 | 29.35 | 28.20 | 29.05 | 474,614 | +0.25(+0.87%) |
Nov 07, 2016 | 29.15 | 29.30 | 28.57 | 28.80 | 485,500 | +0.10(+0.35%) |
Nov 04, 2016 | 29.10 | 29.30 | 28.30 | 28.70 | 581,581 | -0.40(-1.37%) |
Nov 03, 2016 | 29.05 | 29.65 | 28.70 | 29.10 | 476,304 | +0.15(+0.52%) |
Nov 02, 2016 | 28.60 | 29.05 | 28.00 | 28.95 | 737,727 | -0.05(-0.17%) |
Nov 01, 2016 | 29.40 | 29.55 | 28.50 | 29.00 | 531,466 | -0.25(-0.85%) |
Oct 31, 2016 | 29.50 | 29.85 | 29.05 | 29.25 | 714,844 | -0.50(-1.68%) |
Oct 28, 2016 | 32.40 | 32.60 | 29.50 | 29.75 | 1,045,976 | -1.50(-4.80%) |
Oct 27, 2016 | 31.20 | 31.40 | 30.70 | 31.25 | 805,831 | +0.10(+0.32%) |
Oct 26, 2016 | 31.40 | 31.90 | 30.55 | 31.15 | 955,897 | +0.20(+0.65%) |
Oct 25, 2016 | 30.85 | 31.48 | 30.57 | 30.95 | 728,394 | -0.05(-0.16%) |
Oct 24, 2016 | 31.85 | 31.85 | 30.80 | 31.00 | 692,407 | -0.62(-1.96%) |
Oct 21, 2016 | 31.24 | 31.76 | 31.05 | 31.62 | 614,808 | -0.03(-0.09%) |
Oct 20, 2016 | 31.70 | 31.95 | 31.16 | 31.65 | 887,845 | -0.43(-1.34%) |
Oct 19, 2016 | 32.39 | 33.00 | 32.06 | 32.08 | 786,063 | -0.04(-0.12%) |
Oct 18, 2016 | 32.61 | 32.93 | 31.92 | 32.12 | 577,795 | -0.02(-0.06%) |
Oct 17, 2016 | 32.20 | 32.54 | 31.84 | 32.14 | 307,389 | -0.13(-0.40%) |
Oct 14, 2016 | 32.78 | 32.89 | 32.14 | 32.27 | 336,126 | -0.33(-1.01%) |
Oct 13, 2016 | 32.34 | 33.08 | 32.34 | 32.60 | 415,034 | -0.04(-0.12%) |
Oct 12, 2016 | 32.62 | 32.90 | 32.46 | 32.64 | 438,001 | -0.11(-0.34%) |
Oct 11, 2016 | 32.82 | 32.93 | 32.40 | 32.75 | 486,051 | -0.35(-1.06%) |
Oct 10, 2016 | 32.97 | 33.45 | 32.94 | 33.10 | 402,346 | +0.60(+1.85%) |
Oct 07, 2016 | 32.60 | 32.89 | 32.26 | 32.50 | 499,935 | -0.07(-0.21%) |
Oct 06, 2016 | 32.68 | 33.11 | 32.49 | 32.57 | 754,924 | -0.07(-0.21%) |
Oct 05, 2016 | 32.59 | 32.89 | 32.17 | 32.64 | 745,706 | +0.69(+2.16%) |
Oct 04, 2016 | 31.79 | 32.20 | 31.62 | 31.95 | 748,000 | +0.15(+0.47%) |
Oct 03, 2016 | 31.85 | 31.93 | 31.05 | 31.80 | 644,463 | +0.23(+0.73%) |
Sep 30, 2016 | 30.43 | 31.90 | 30.23 | 31.57 | 1,079,990 | +1.55(+5.16%) |
Sep 29, 2016 | 28.83 | 30.48 | 28.77 | 30.02 | 1,471,466 | +1.52(+5.33%) |
Sep 28, 2016 | 27.37 | 28.65 | 27.14 | 28.50 | 2,107,936 | +1.27(+4.66%) |
Sep 27, 2016 | 27.50 | 27.54 | 27.07 | 27.23 | 935,430 | -0.75(-2.68%) |
Sep 26, 2016 | 27.83 | 28.27 | 27.70 | 27.98 | 407,919 | +0.36(+1.30%) |
Sep 23, 2016 | 28.18 | 28.55 | 27.60 | 27.62 | 649,472 | -0.84(-2.95%) |
Sep 22, 2016 | 28.64 | 28.79 | 28.31 | 28.46 | 1,109,905 | +0.29(+1.03%) |
Sep 21, 2016 | 27.75 | 28.31 | 27.62 | 28.17 | 703,211 | +0.79(+2.89%) |
Sep 20, 2016 | 27.91 | 27.98 | 27.37 | 27.38 | 458,800 | -0.61(-2.18%) |
Sep 19, 2016 | 28.75 | 28.98 | 27.96 | 27.99 | 402,581 | -0.50(-1.76%) |
Sep 16, 2016 | 28.64 | 28.65 | 28.01 | 28.49 | 565,320 | -0.63(-2.16%) |
Sep 15, 2016 | 28.64 | 29.25 | 28.56 | 29.12 | 427,395 | +0.57(+2.00%) |
Sep 14, 2016 | 28.54 | 28.87 | 28.17 | 28.55 | 479,421 | -0.18(-0.63%) |
Sep 13, 2016 | 29.57 | 29.59 | 28.49 | 28.73 | 694,508 | -1.42(-4.71%) |
Sep 12, 2016 | 29.40 | 30.48 | 29.22 | 30.15 | 444,892 | +0.38(+1.28%) |
Sep 09, 2016 | 30.71 | 30.93 | 29.57 | 29.77 | 730,403 | -1.35(-4.34%) |
Sep 08, 2016 | 31.03 | 31.36 | 30.44 | 31.12 | 675,128 | +0.38(+1.24%) |
Sep 07, 2016 | 31.04 | 31.16 | 30.64 | 30.74 | 539,479 | -0.15(-0.49%) |
Sep 06, 2016 | 31.01 | 31.07 | 30.58 | 30.89 | 358,405 | +0.02(+0.06%) |
Sep 02, 2016 | 31.01 | 30.87 | 30.87 | 30.87 | 428,900 | +0.26(+0.85%) |