Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.69 | 33.94 | 31.85 | 32.20 | 246,418 | -1.22(-3.65%) |
Nov 29, 2016 | 33.12 | 33.79 | 32.86 | 33.42 | 311,965 | +0.42(+1.27%) |
Nov 28, 2016 | 33.57 | 33.57 | 32.77 | 33.00 | 259,856 | -0.86(-2.54%) |
Nov 25, 2016 | 34.00 | 34.02 | 33.62 | 33.86 | 170,097 | -0.12(-0.35%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +1.83(+5.69%) | |
Nov 22, 2016 | 32.51 | 32.93 | 31.81 | 32.15 | 311,232 | -0.35(-1.08%) |
Nov 21, 2016 | 32.96 | 33.32 | 32.07 | 32.50 | 474,664 | -0.46(-1.40%) |
Nov 18, 2016 | 33.06 | 33.19 | 32.30 | 32.96 | 204,079 | -0.08(-0.24%) |
Nov 17, 2016 | 32.22 | 33.06 | 31.90 | 33.04 | 198,614 | +1.02(+3.17%) |
Nov 16, 2016 | 32.85 | 33.06 | 31.93 | 32.02 | 185,696 | -1.09(-3.28%) |
Nov 15, 2016 | 33.01 | 33.29 | 32.29 | 33.11 | 236,464 | +0.06(+0.18%) |
Nov 14, 2016 | 32.57 | 33.13 | 31.82 | 33.05 | 326,590 | +0.76(+2.35%) |
Nov 11, 2016 | 31.35 | 32.40 | 30.62 | 32.29 | 356,962 | +0.88(+2.80%) |
Nov 10, 2016 | 31.20 | 32.22 | 31.00 | 31.41 | 475,675 | +0.50(+1.62%) |
Nov 09, 2016 | 29.40 | 31.04 | 29.02 | 30.91 | 520,563 | +2.98(+10.67%) |
Nov 08, 2016 | 27.27 | 28.12 | 27.11 | 27.93 | 161,329 | +0.45(+1.64%) |
Nov 07, 2016 | 27.66 | 27.66 | 26.61 | 27.48 | 307,313 | +0.41(+1.51%) |
Nov 04, 2016 | 26.43 | 27.49 | 26.19 | 27.07 | 311,351 | +0.43(+1.61%) |
Nov 03, 2016 | 29.85 | 29.94 | 26.16 | 26.64 | 615,748 | -1.60(-5.67%) |
Nov 02, 2016 | 28.52 | 28.61 | 27.91 | 28.24 | 227,902 | -0.33(-1.16%) |
Nov 01, 2016 | 28.58 | 28.80 | 27.92 | 28.57 | 196,794 | +0.00(+0.00%) |
Oct 31, 2016 | 28.62 | 28.85 | 28.24 | 28.57 | 160,564 | -0.01(-0.03%) |
Oct 28, 2016 | 28.52 | 28.77 | 27.59 | 28.58 | 168,806 | -0.06(-0.21%) |
Oct 27, 2016 | 29.04 | 29.25 | 28.57 | 28.64 | 135,445 | -0.18(-0.62%) |
Oct 26, 2016 | 28.79 | 28.94 | 28.45 | 28.82 | 158,148 | +0.09(+0.31%) |
Oct 25, 2016 | 29.20 | 29.41 | 28.66 | 28.73 | 240,872 | -0.54(-1.84%) |
Oct 24, 2016 | 29.37 | 29.68 | 28.98 | 29.27 | 254,974 | +0.02(+0.07%) |
Oct 21, 2016 | 28.87 | 29.32 | 28.77 | 29.25 | 157,607 | +0.10(+0.34%) |
Oct 20, 2016 | 28.38 | 29.40 | 28.12 | 29.15 | 237,644 | +0.75(+2.64%) |
Oct 19, 2016 | 29.16 | 29.16 | 28.25 | 28.40 | 302,119 | -0.81(-2.77%) |
Oct 18, 2016 | 29.15 | 29.41 | 28.90 | 29.21 | 246,833 | +0.38(+1.32%) |
Oct 17, 2016 | 29.29 | 29.42 | 28.81 | 28.83 | 202,266 | -0.49(-1.67%) |
Oct 14, 2016 | 29.75 | 29.90 | 29.27 | 29.32 | 170,619 | -0.37(-1.25%) |
Oct 13, 2016 | 29.59 | 30.16 | 29.59 | 29.69 | 269,942 | -0.21(-0.70%) |
Oct 12, 2016 | 30.41 | 30.57 | 29.79 | 29.90 | 163,521 | -0.41(-1.35%) |
Oct 11, 2016 | 31.31 | 31.74 | 30.19 | 30.31 | 241,537 | -1.33(-4.20%) |
Oct 10, 2016 | 31.22 | 31.72 | 31.22 | 31.64 | 147,585 | +0.66(+2.13%) |
Oct 07, 2016 | 30.19 | 31.07 | 30.11 | 30.98 | 274,956 | +0.74(+2.45%) |
Oct 06, 2016 | 30.10 | 30.30 | 29.84 | 30.24 | 286,131 | -0.05(-0.17%) |
Oct 05, 2016 | 30.35 | 30.71 | 30.00 | 30.29 | 149,813 | +0.15(+0.50%) |
Oct 04, 2016 | 30.46 | 30.64 | 29.96 | 30.14 | 138,635 | -0.16(-0.53%) |
Oct 03, 2016 | 30.00 | 30.43 | 29.75 | 30.30 | 325,932 | +0.11(+0.36%) |
Sep 30, 2016 | 29.80 | 30.60 | 29.31 | 30.19 | 404,916 | +0.65(+2.20%) |
Sep 29, 2016 | 31.36 | 31.40 | 29.50 | 29.54 | 373,810 | -1.87(-5.95%) |
Sep 28, 2016 | 31.62 | 31.88 | 31.03 | 31.41 | 289,584 | -0.30(-0.95%) |
Sep 27, 2016 | 31.05 | 31.74 | 30.84 | 31.71 | 217,912 | +0.70(+2.26%) |
Sep 26, 2016 | 31.99 | 31.99 | 30.78 | 31.01 | 291,874 | -1.10(-3.43%) |
Sep 23, 2016 | 32.47 | 32.77 | 32.06 | 32.11 | 351,874 | -0.69(-2.10%) |
Sep 22, 2016 | 33.48 | 33.48 | 32.11 | 32.80 | 319,216 | -0.62(-1.86%) |
Sep 21, 2016 | 33.55 | 33.79 | 32.72 | 33.42 | 361,597 | +0.10(+0.30%) |
Sep 20, 2016 | 33.54 | 33.55 | 32.58 | 33.32 | 224,013 | +0.08(+0.24%) |
Sep 19, 2016 | 33.30 | 33.39 | 32.92 | 33.24 | 216,398 | +0.04(+0.12%) |
Sep 16, 2016 | 33.03 | 33.51 | 32.65 | 33.20 | 403,452 | +0.14(+0.42%) |
Sep 15, 2016 | 32.54 | 33.06 | 31.95 | 33.06 | 396,070 | +0.23(+0.70%) |
Sep 14, 2016 | 32.26 | 33.29 | 32.24 | 32.83 | 352,454 | +0.71(+2.21%) |
Sep 13, 2016 | 32.44 | 32.44 | 31.92 | 32.12 | 281,896 | -0.63(-1.92%) |
Sep 12, 2016 | 32.03 | 32.80 | 32.01 | 32.75 | 286,058 | +0.56(+1.74%) |
Sep 09, 2016 | 32.86 | 33.31 | 32.18 | 32.19 | 426,891 | -1.07(-3.22%) |
Sep 08, 2016 | 33.25 | 33.40 | 32.74 | 33.26 | 212,067 | -0.12(-0.36%) |
Sep 07, 2016 | 31.62 | 33.39 | 31.62 | 33.38 | 308,462 | +1.77(+5.60%) |
Sep 06, 2016 | 31.44 | 31.75 | 31.23 | 31.61 | 173,280 | +0.20(+0.64%) |
Sep 02, 2016 | 31.20 | 31.41 | 31.41 | 31.41 | 274,600 | +0.37(+1.19%) |