Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.10 | 35.25 | 35.02 | 35.13 | 573,852 | +0.53(+1.53%) |
Nov 29, 2016 | 34.57 | 34.81 | 34.50 | 34.60 | 217,680 | +0.11(+0.31%) |
Nov 28, 2016 | 34.86 | 35.02 | 34.42 | 34.49 | 420,264 | -0.61(-1.73%) |
Nov 25, 2016 | 35.10 | 35.10 | 34.94 | 35.10 | 199,507 | +0.02(+0.06%) |
Nov 23, 2016 | 35.08 | 35.08 | 35.08 | 0 | +0.24(+0.70%) | |
Nov 22, 2016 | 34.88 | 34.94 | 34.65 | 34.83 | 357,953 | +0.11(+0.31%) |
Nov 21, 2016 | 34.92 | 34.99 | 34.51 | 34.73 | 694,328 | +0.02(+0.05%) |
Nov 18, 2016 | 34.50 | 34.76 | 34.36 | 34.71 | 600,199 | +0.29(+0.83%) |
Nov 17, 2016 | 33.98 | 34.43 | 33.85 | 34.42 | 1,214,360 | +0.62(+1.83%) |
Nov 16, 2016 | 33.91 | 34.05 | 33.69 | 33.80 | 402,375 | -0.55(-1.62%) |
Nov 15, 2016 | 33.98 | 34.38 | 33.47 | 34.36 | 631,567 | +0.15(+0.43%) |
Nov 14, 2016 | 33.72 | 34.61 | 33.72 | 34.21 | 856,874 | +0.83(+2.49%) |
Nov 11, 2016 | 32.74 | 33.41 | 32.68 | 33.38 | 526,886 | +0.54(+1.65%) |
Nov 10, 2016 | 32.15 | 33.13 | 32.10 | 32.84 | 542,366 | +1.19(+3.75%) |
Nov 09, 2016 | 30.67 | 31.81 | 30.52 | 31.65 | 547,304 | +1.54(+5.12%) |
Nov 08, 2016 | 30.13 | 30.26 | 29.85 | 30.11 | 108,214 | -0.14(-0.46%) |
Nov 07, 2016 | 30.03 | 30.26 | 29.97 | 30.25 | 191,436 | +0.82(+2.80%) |
Nov 04, 2016 | 29.52 | 29.76 | 29.23 | 29.42 | 108,840 | -0.02(-0.06%) |
Nov 03, 2016 | 29.50 | 29.75 | 29.39 | 29.44 | 122,958 | +0.00(+0.00%) |
Nov 02, 2016 | 29.78 | 29.78 | 29.32 | 29.44 | 185,386 | -0.44(-1.47%) |
Nov 01, 2016 | 30.06 | 30.12 | 29.58 | 29.88 | 164,180 | -0.09(-0.30%) |
Oct 31, 2016 | 29.96 | 30.08 | 29.85 | 29.97 | 201,238 | +0.13(+0.44%) |
Oct 28, 2016 | 30.13 | 30.13 | 29.72 | 29.84 | 127,414 | -0.22(-0.73%) |
Oct 27, 2016 | 30.00 | 30.23 | 29.91 | 30.06 | 186,640 | +0.20(+0.66%) |
Oct 26, 2016 | 29.50 | 29.94 | 29.50 | 29.86 | 53,862 | +0.24(+0.83%) |
Oct 25, 2016 | 29.68 | 29.81 | 29.54 | 29.62 | 119,026 | -0.05(-0.17%) |
Oct 24, 2016 | 29.62 | 29.84 | 29.62 | 29.67 | 72,817 | +0.15(+0.50%) |
Oct 21, 2016 | 29.28 | 29.54 | 29.25 | 29.52 | 149,433 | +0.03(+0.11%) |
Oct 20, 2016 | 29.27 | 29.63 | 29.23 | 29.49 | 82,076 | +0.15(+0.50%) |
Oct 19, 2016 | 28.87 | 29.43 | 28.87 | 29.34 | 110,501 | +0.57(+1.98%) |
Oct 18, 2016 | 28.73 | 28.80 | 28.48 | 28.77 | 127,786 | +0.36(+1.26%) |
Oct 17, 2016 | 28.58 | 28.68 | 28.34 | 28.41 | 259,740 | -0.17(-0.60%) |
Oct 14, 2016 | 28.76 | 28.90 | 28.50 | 28.58 | 171,122 | +0.13(+0.46%) |
Oct 13, 2016 | 28.86 | 28.89 | 28.21 | 28.45 | 168,449 | -0.68(-2.33%) |
Oct 12, 2016 | 29.13 | 29.34 | 29.10 | 29.13 | 1,012,209 | -0.02(-0.06%) |
Oct 11, 2016 | 29.37 | 29.54 | 28.97 | 29.14 | 64,597 | -0.34(-1.16%) |
Oct 10, 2016 | 29.52 | 29.61 | 29.44 | 29.49 | 153,154 | +0.15(+0.50%) |
Oct 07, 2016 | 29.36 | 29.45 | 29.10 | 29.34 | 92,565 | -0.07(-0.25%) |
Oct 06, 2016 | 29.36 | 29.46 | 29.20 | 29.41 | 71,330 | +0.07(+0.25%) |
Oct 05, 2016 | 28.93 | 29.45 | 28.93 | 29.34 | 200,394 | +0.52(+1.81%) |
Oct 04, 2016 | 28.59 | 28.98 | 28.52 | 28.82 | 112,682 | +0.29(+1.00%) |
Oct 03, 2016 | 28.60 | 28.73 | 28.43 | 28.53 | 59,691 | -0.17(-0.60%) |
Sep 30, 2016 | 28.47 | 28.83 | 28.39 | 28.70 | 55,967 | +0.41(+1.44%) |
Sep 29, 2016 | 28.74 | 28.86 | 28.21 | 28.30 | 99,596 | -0.36(-1.25%) |
Sep 28, 2016 | 28.54 | 28.65 | 28.30 | 28.65 | 43,275 | +0.26(+0.92%) |
Sep 27, 2016 | 28.02 | 28.40 | 27.96 | 28.39 | 40,139 | +0.25(+0.90%) |
Sep 26, 2016 | 28.51 | 28.52 | 28.12 | 28.14 | 88,796 | -0.56(-1.95%) |
Sep 23, 2016 | 28.66 | 28.90 | 28.64 | 28.70 | 188,157 | -0.03(-0.11%) |
Sep 22, 2016 | 28.72 | 28.83 | 28.66 | 28.73 | 99,798 | +0.10(+0.34%) |
Sep 21, 2016 | 28.60 | 28.76 | 28.46 | 28.63 | 82,277 | +0.15(+0.54%) |
Sep 20, 2016 | 28.63 | 28.67 | 28.44 | 28.48 | 157,963 | -0.02(-0.06%) |
Sep 19, 2016 | 28.52 | 28.72 | 28.36 | 28.50 | 186,927 | +0.13(+0.46%) |
Sep 16, 2016 | 28.44 | 28.46 | 28.24 | 28.37 | 85,367 | -0.25(-0.88%) |
Sep 15, 2016 | 28.25 | 28.64 | 28.20 | 28.62 | 171,455 | +0.29(+1.03%) |
Sep 14, 2016 | 28.57 | 28.70 | 28.33 | 28.33 | 119,335 | -0.28(-0.96%) |
Sep 13, 2016 | 28.72 | 28.72 | 28.28 | 28.60 | 106,843 | -0.40(-1.37%) |
Sep 12, 2016 | 28.58 | 29.02 | 28.37 | 29.00 | 318,513 | +0.26(+0.90%) |
Sep 09, 2016 | 28.89 | 29.08 | 28.74 | 28.74 | 173,830 | -0.23(-0.78%) |
Sep 08, 2016 | 28.89 | 29.02 | 28.79 | 28.97 | 97,536 | +0.12(+0.42%) |
Sep 07, 2016 | 28.68 | 28.85 | 28.54 | 28.85 | 161,805 | +0.15(+0.51%) |
Sep 06, 2016 | 29.14 | 29.28 | 28.59 | 28.70 | 528,156 | -0.42(-1.45%) |
Sep 02, 2016 | 28.98 | 29.12 | 29.12 | 29.12 | 70,843 | +0.19(+0.67%) |