Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.35 | 29.35 | 29.07 | 29.07 | 750,148 | -0.42(-1.42%) |
Nov 29, 2016 | 29.38 | 29.63 | 29.30 | 29.49 | 443,370 | -0.08(-0.27%) |
Nov 28, 2016 | 29.53 | 29.59 | 29.41 | 29.57 | 468,218 | +0.07(+0.24%) |
Nov 25, 2016 | 29.51 | 29.54 | 29.41 | 29.50 | 316,928 | -0.56(-1.86%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.03 | 30.18 | 829,769 | +0.42(+1.41%) |
Nov 21, 2016 | 29.65 | 29.78 | 29.62 | 29.76 | 563,618 | +0.58(+1.99%) |
Nov 18, 2016 | 29.45 | 29.46 | 29.14 | 29.18 | 883,741 | -0.52(-1.75%) |
Nov 17, 2016 | 29.59 | 29.74 | 29.50 | 29.70 | 700,524 | +0.33(+1.12%) |
Nov 16, 2016 | 29.56 | 29.56 | 29.29 | 29.37 | 778,727 | -0.24(-0.81%) |
Nov 15, 2016 | 29.54 | 29.71 | 29.49 | 29.61 | 814,971 | -0.38(-1.27%) |
Nov 14, 2016 | 30.15 | 30.21 | 29.90 | 29.99 | 1,026,433 | -0.12(-0.40%) |
Nov 11, 2016 | 30.04 | 30.17 | 29.89 | 30.11 | 1,132,989 | +0.27(+0.90%) |
Nov 10, 2016 | 30.17 | 30.36 | 29.72 | 29.84 | 2,614,654 | -0.37(-1.22%) |
Nov 09, 2016 | 29.92 | 30.47 | 29.78 | 30.21 | 1,158,948 | -0.44(-1.44%) |
Nov 08, 2016 | 30.31 | 30.89 | 30.29 | 30.65 | 1,130,971 | +0.25(+0.82%) |
Nov 07, 2016 | 30.34 | 30.52 | 30.25 | 30.40 | 2,213,037 | -0.43(-1.39%) |
Nov 04, 2016 | 30.80 | 31.10 | 30.77 | 30.83 | 1,142,090 | -0.57(-1.82%) |
Nov 03, 2016 | 31.52 | 31.56 | 31.34 | 31.40 | 984,325 | +0.03(+0.10%) |
Nov 02, 2016 | 31.53 | 31.68 | 31.31 | 31.37 | 1,881,276 | +0.64(+2.08%) |
Nov 01, 2016 | 31.58 | 31.83 | 30.38 | 30.73 | 2,555,192 | -0.60(-1.92%) |
Oct 31, 2016 | 31.61 | 31.62 | 31.12 | 31.33 | 1,567,905 | -0.16(-0.51%) |
Oct 28, 2016 | 31.47 | 31.69 | 31.35 | 31.49 | 1,106,940 | -0.04(-0.13%) |
Oct 27, 2016 | 31.74 | 31.83 | 31.51 | 31.53 | 747,767 | -0.31(-0.97%) |
Oct 26, 2016 | 31.69 | 32.07 | 31.66 | 31.84 | 1,381,346 | -0.01(-0.03%) |
Oct 25, 2016 | 31.84 | 31.92 | 31.73 | 31.85 | 833,352 | -0.29(-0.90%) |
Oct 24, 2016 | 32.22 | 32.29 | 32.10 | 32.14 | 557,880 | +0.03(+0.09%) |
Oct 21, 2016 | 32.07 | 32.21 | 31.99 | 32.11 | 1,074,129 | -0.61(-1.86%) |
Oct 20, 2016 | 32.73 | 32.86 | 32.56 | 32.72 | 491,870 | -0.19(-0.58%) |
Oct 19, 2016 | 33.03 | 33.07 | 32.90 | 32.91 | 612,176 | -0.59(-1.76%) |
Oct 18, 2016 | 33.35 | 33.67 | 33.30 | 33.50 | 657,098 | +0.71(+2.17%) |
Oct 17, 2016 | 32.83 | 32.95 | 32.72 | 32.79 | 484,690 | -0.10(-0.30%) |
Oct 14, 2016 | 33.21 | 33.22 | 32.86 | 32.89 | 1,168,885 | -0.38(-1.14%) |
Oct 13, 2016 | 32.91 | 33.29 | 32.80 | 33.27 | 1,451,780 | +0.57(+1.74%) |
Oct 12, 2016 | 32.75 | 32.78 | 32.61 | 32.70 | 566,502 | -0.08(-0.24%) |
Oct 11, 2016 | 32.88 | 32.94 | 32.73 | 32.78 | 710,658 | +0.05(+0.15%) |
Oct 10, 2016 | 32.69 | 33.01 | 32.60 | 32.73 | 648,908 | +0.20(+0.61%) |
Oct 07, 2016 | 32.57 | 32.63 | 32.31 | 32.53 | 547,968 | -0.19(-0.58%) |
Oct 06, 2016 | 32.67 | 32.80 | 32.57 | 32.72 | 815,833 | -0.22(-0.67%) |
Oct 05, 2016 | 33.02 | 33.13 | 32.92 | 32.94 | 554,669 | +0.20(+0.61%) |
Oct 04, 2016 | 33.08 | 33.10 | 32.69 | 32.74 | 988,573 | -0.36(-1.09%) |
Oct 03, 2016 | 32.97 | 33.25 | 32.89 | 33.10 | 982,366 | -0.11(-0.33%) |
Sep 30, 2016 | 32.76 | 33.40 | 32.65 | 33.21 | 1,400,524 | -0.03(-0.09%) |
Sep 29, 2016 | 33.30 | 33.47 | 33.20 | 33.24 | 873,009 | -0.34(-1.01%) |
Sep 28, 2016 | 33.47 | 33.62 | 33.32 | 33.58 | 705,817 | +0.11(+0.33%) |
Sep 27, 2016 | 33.34 | 33.56 | 33.28 | 33.47 | 763,987 | +0.01(+0.03%) |
Sep 26, 2016 | 33.32 | 33.56 | 33.30 | 33.46 | 855,853 | -0.14(-0.42%) |
Sep 23, 2016 | 33.63 | 33.80 | 33.55 | 33.60 | 789,828 | -0.31(-0.91%) |
Sep 22, 2016 | 33.95 | 34.17 | 33.78 | 33.91 | 971,690 | +0.48(+1.44%) |
Sep 21, 2016 | 33.23 | 33.54 | 33.09 | 33.43 | 1,332,366 | +0.97(+2.99%) |
Sep 20, 2016 | 32.59 | 32.75 | 32.37 | 32.46 | 952,411 | +0.57(+1.79%) |
Sep 19, 2016 | 32.09 | 32.26 | 31.87 | 31.89 | 552,935 | +0.10(+0.31%) |
Sep 16, 2016 | 31.87 | 32.05 | 31.70 | 31.79 | 1,057,162 | -0.68(-2.09%) |
Sep 15, 2016 | 31.98 | 32.57 | 31.90 | 32.47 | 608,790 | +0.25(+0.78%) |
Sep 14, 2016 | 32.15 | 32.42 | 32.15 | 32.22 | 543,929 | +0.06(+0.19%) |
Sep 13, 2016 | 32.48 | 32.51 | 32.12 | 32.16 | 1,017,469 | -0.51(-1.56%) |
Sep 12, 2016 | 32.13 | 32.74 | 32.09 | 32.67 | 1,495,128 | +0.22(+0.68%) |
Sep 09, 2016 | 32.90 | 32.94 | 32.45 | 32.45 | 1,047,463 | -0.67(-2.02%) |
Sep 08, 2016 | 33.44 | 33.44 | 33.05 | 33.12 | 994,169 | -0.32(-0.96%) |
Sep 07, 2016 | 33.83 | 33.86 | 33.42 | 33.44 | 1,099,327 | -0.08(-0.24%) |
Sep 06, 2016 | 33.19 | 33.53 | 33.09 | 33.52 | 956,187 | +0.88(+2.70%) |
Sep 02, 2016 | 32.53 | 32.64 | 32.64 | 32.64 | 914,300 | +0.50(+1.56%) |