Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.62 | 36.82 | 35.75 | 35.75 | 500,139 | -0.73(-1.99%) |
Nov 29, 2016 | 35.85 | 37.11 | 35.73 | 36.48 | 394,894 | +0.58(+1.62%) |
Nov 28, 2016 | 36.09 | 36.38 | 35.61 | 35.90 | 330,628 | -0.19(-0.54%) |
Nov 25, 2016 | 36.19 | 36.71 | 35.99 | 36.09 | 128,015 | +0.00(+0.00%) |
Nov 23, 2016 | 36.09 | 36.09 | 36.09 | 0 | +0.44(+1.22%) | |
Nov 22, 2016 | 35.56 | 36.16 | 35.41 | 35.65 | 327,686 | +0.39(+1.10%) |
Nov 21, 2016 | 35.12 | 35.49 | 34.59 | 35.27 | 314,531 | +0.48(+1.39%) |
Nov 18, 2016 | 35.12 | 35.65 | 34.73 | 34.78 | 493,075 | -0.34(-0.97%) |
Nov 17, 2016 | 33.96 | 35.22 | 33.71 | 35.12 | 311,651 | +1.02(+2.99%) |
Nov 16, 2016 | 34.88 | 34.93 | 34.05 | 34.10 | 624,754 | -0.58(-1.68%) |
Nov 15, 2016 | 34.59 | 35.22 | 34.00 | 34.68 | 641,410 | +0.82(+2.44%) |
Nov 14, 2016 | 33.66 | 34.63 | 33.52 | 33.86 | 505,591 | +0.82(+2.50%) |
Nov 11, 2016 | 32.36 | 33.42 | 31.73 | 33.03 | 431,495 | +0.87(+2.71%) |
Nov 10, 2016 | 30.90 | 32.26 | 30.90 | 32.16 | 687,785 | +1.36(+4.41%) |
Nov 09, 2016 | 28.57 | 30.80 | 28.23 | 30.80 | 533,082 | +1.50(+5.13%) |
Nov 08, 2016 | 29.20 | 29.42 | 28.91 | 29.30 | 273,365 | -0.05(-0.17%) |
Nov 07, 2016 | 29.20 | 29.78 | 28.77 | 29.35 | 455,451 | +0.68(+2.37%) |
Nov 04, 2016 | 28.09 | 29.06 | 27.94 | 28.67 | 289,740 | +0.63(+2.25%) |
Nov 03, 2016 | 28.67 | 28.91 | 27.94 | 28.04 | 277,235 | -0.53(-1.87%) |
Nov 02, 2016 | 28.28 | 28.96 | 28.28 | 28.57 | 360,871 | +0.15(+0.51%) |
Nov 01, 2016 | 29.20 | 29.25 | 28.18 | 28.43 | 305,894 | -0.82(-2.82%) |
Oct 31, 2016 | 28.77 | 29.25 | 28.18 | 29.25 | 535,932 | +0.73(+2.55%) |
Oct 28, 2016 | 29.35 | 29.35 | 28.43 | 28.52 | 392,492 | +0.15(+0.51%) |
Oct 27, 2016 | 28.91 | 28.91 | 28.18 | 28.38 | 316,441 | +0.00(+0.00%) |
Oct 26, 2016 | 28.72 | 29.49 | 28.18 | 28.38 | 290,495 | -0.68(-2.34%) |
Oct 25, 2016 | 28.91 | 29.44 | 28.62 | 29.06 | 302,915 | +0.00(+0.00%) |
Oct 24, 2016 | 29.25 | 29.59 | 28.62 | 29.06 | 356,589 | -0.15(-0.50%) |
Oct 21, 2016 | 29.06 | 29.49 | 28.92 | 29.20 | 304,134 | -0.10(-0.33%) |
Oct 20, 2016 | 28.33 | 29.49 | 28.33 | 29.30 | 414,402 | +0.68(+2.37%) |
Oct 19, 2016 | 27.75 | 28.72 | 27.75 | 28.62 | 262,918 | +0.82(+2.97%) |
Oct 18, 2016 | 27.75 | 28.13 | 27.50 | 27.80 | 179,947 | +0.48(+1.78%) |
Oct 17, 2016 | 27.26 | 28.04 | 27.21 | 27.31 | 168,922 | -0.10(-0.35%) |
Oct 14, 2016 | 28.09 | 28.26 | 27.21 | 27.41 | 242,126 | -0.63(-2.25%) |
Oct 13, 2016 | 27.55 | 28.18 | 27.12 | 28.04 | 299,545 | +0.39(+1.40%) |
Oct 12, 2016 | 27.65 | 27.99 | 27.31 | 27.65 | 187,442 | +0.15(+0.53%) |
Oct 11, 2016 | 28.18 | 28.33 | 27.41 | 27.50 | 401,234 | -0.63(-2.24%) |
Oct 10, 2016 | 27.70 | 28.55 | 27.60 | 28.13 | 316,184 | +0.49(+1.75%) |
Oct 07, 2016 | 27.68 | 27.89 | 27.38 | 27.65 | 437,430 | -0.02(-0.07%) |
Oct 06, 2016 | 27.07 | 27.67 | 26.63 | 27.67 | 345,546 | +0.45(+1.64%) |
Oct 05, 2016 | 27.06 | 27.40 | 27.00 | 27.22 | 312,085 | +0.16(+0.61%) |
Oct 04, 2016 | 27.01 | 27.58 | 26.91 | 27.06 | 343,194 | +0.18(+0.69%) |
Oct 03, 2016 | 25.38 | 26.89 | 25.38 | 26.87 | 379,612 | +1.25(+4.88%) |
Sep 30, 2016 | 26.01 | 26.02 | 25.47 | 25.62 | 489,641 | -0.25(-0.97%) |
Sep 29, 2016 | 26.30 | 26.33 | 25.73 | 25.87 | 223,211 | -0.43(-1.62%) |
Sep 28, 2016 | 25.72 | 26.47 | 25.72 | 26.30 | 657,310 | +0.70(+2.73%) |
Sep 27, 2016 | 25.21 | 25.71 | 25.21 | 25.60 | 293,620 | +0.42(+1.65%) |
Sep 26, 2016 | 25.42 | 25.52 | 25.15 | 25.19 | 366,729 | -0.36(-1.40%) |
Sep 23, 2016 | 25.43 | 25.90 | 25.16 | 25.54 | 296,773 | +0.15(+0.61%) |
Sep 22, 2016 | 25.10 | 25.49 | 24.88 | 25.39 | 647,169 | +0.51(+2.06%) |
Sep 21, 2016 | 24.56 | 24.93 | 24.25 | 24.88 | 518,872 | +0.32(+1.30%) |
Sep 20, 2016 | 24.72 | 24.97 | 24.47 | 24.56 | 281,254 | -0.15(-0.59%) |
Sep 19, 2016 | 24.65 | 25.28 | 24.36 | 24.70 | 620,382 | +0.05(+0.20%) |
Sep 16, 2016 | 26.27 | 26.41 | 24.63 | 24.65 | 616,304 | -1.89(-7.11%) |
Sep 15, 2016 | 26.47 | 26.64 | 26.00 | 26.54 | 284,823 | +0.07(+0.26%) |
Sep 14, 2016 | 27.23 | 27.37 | 26.39 | 26.47 | 372,017 | -0.72(-2.64%) |
Sep 13, 2016 | 28.30 | 28.67 | 27.16 | 27.19 | 415,320 | -1.52(-5.30%) |
Sep 12, 2016 | 27.71 | 28.76 | 27.37 | 28.71 | 336,108 | +0.81(+2.92%) |
Sep 09, 2016 | 28.64 | 28.85 | 27.88 | 27.90 | 239,539 | -0.94(-3.26%) |
Sep 08, 2016 | 28.55 | 28.92 | 28.35 | 28.84 | 222,499 | +0.15(+0.51%) |
Sep 07, 2016 | 27.98 | 28.84 | 27.98 | 28.69 | 348,170 | +0.83(+2.99%) |
Sep 06, 2016 | 27.77 | 28.01 | 27.60 | 27.86 | 235,018 | +0.09(+0.31%) |
Sep 02, 2016 | 27.36 | 27.77 | 27.77 | 27.77 | 198,691 | +0.37(+1.34%) |