Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.14 | 31.47 | 30.54 | 30.54 | 411,471 | -1.25(-3.92%) |
Nov 29, 2016 | 31.41 | 31.90 | 31.41 | 31.79 | 315,455 | +0.22(+0.69%) |
Nov 28, 2016 | 31.25 | 31.68 | 31.16 | 31.57 | 405,724 | +0.38(+1.23%) |
Nov 25, 2016 | 30.76 | 31.21 | 30.76 | 31.19 | 115,426 | +0.53(+1.72%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | -0.38(-1.22%) | |
Nov 22, 2016 | 30.48 | 31.07 | 30.30 | 31.03 | 336,162 | +0.60(+1.98%) |
Nov 21, 2016 | 30.20 | 30.52 | 30.14 | 30.43 | 288,972 | +0.37(+1.23%) |
Nov 18, 2016 | 30.11 | 30.39 | 29.83 | 30.06 | 460,699 | -0.05(-0.15%) |
Nov 17, 2016 | 30.20 | 30.47 | 29.96 | 30.11 | 282,407 | -0.09(-0.30%) |
Nov 16, 2016 | 30.40 | 30.81 | 29.88 | 30.20 | 354,895 | -0.19(-0.61%) |
Nov 15, 2016 | 30.15 | 30.50 | 29.99 | 30.38 | 375,949 | +0.33(+1.10%) |
Nov 14, 2016 | 30.27 | 30.36 | 29.81 | 30.05 | 549,263 | -0.40(-1.33%) |
Nov 11, 2016 | 30.14 | 30.92 | 30.08 | 30.46 | 673,684 | +0.32(+1.07%) |
Nov 10, 2016 | 30.41 | 30.60 | 29.34 | 30.14 | 687,224 | -0.45(-1.47%) |
Nov 09, 2016 | 30.36 | 30.95 | 30.18 | 30.59 | 667,771 | -0.52(-1.66%) |
Nov 08, 2016 | 30.81 | 31.35 | 30.80 | 31.10 | 493,208 | +0.30(+0.97%) |
Nov 07, 2016 | 30.08 | 30.86 | 29.89 | 30.80 | 384,744 | +0.84(+2.80%) |
Nov 04, 2016 | 30.21 | 30.36 | 29.96 | 29.96 | 484,685 | -0.09(-0.30%) |
Nov 03, 2016 | 29.89 | 30.25 | 29.71 | 30.05 | 394,260 | +0.19(+0.63%) |
Nov 02, 2016 | 29.86 | 29.99 | 29.37 | 29.87 | 393,473 | -0.14(-0.47%) |
Nov 01, 2016 | 30.95 | 30.97 | 29.99 | 30.01 | 499,215 | -0.97(-3.14%) |
Oct 31, 2016 | 30.32 | 31.09 | 30.30 | 30.98 | 404,817 | +0.77(+2.55%) |
Oct 28, 2016 | 30.22 | 30.38 | 30.03 | 30.21 | 229,110 | +0.13(+0.42%) |
Oct 27, 2016 | 29.73 | 30.12 | 29.73 | 30.08 | 319,752 | +0.04(+0.15%) |
Oct 26, 2016 | 30.09 | 30.22 | 29.91 | 30.04 | 254,289 | -0.07(-0.22%) |
Oct 25, 2016 | 29.93 | 30.12 | 29.88 | 30.11 | 363,734 | +0.19(+0.65%) |
Oct 24, 2016 | 29.88 | 30.16 | 29.79 | 29.91 | 311,347 | +0.10(+0.33%) |
Oct 21, 2016 | 29.93 | 30.10 | 29.70 | 29.82 | 536,448 | -0.47(-1.56%) |
Oct 20, 2016 | 30.24 | 30.39 | 30.05 | 30.29 | 232,616 | +0.11(+0.37%) |
Oct 19, 2016 | 30.24 | 30.34 | 30.02 | 30.17 | 189,266 | -0.04(-0.12%) |
Oct 18, 2016 | 30.02 | 30.35 | 29.78 | 30.21 | 246,795 | +0.36(+1.20%) |
Oct 17, 2016 | 29.71 | 29.96 | 29.71 | 29.85 | 144,544 | +0.14(+0.48%) |
Oct 14, 2016 | 29.87 | 29.98 | 29.52 | 29.71 | 243,799 | -0.08(-0.28%) |
Oct 13, 2016 | 29.64 | 30.08 | 29.46 | 29.79 | 367,150 | +0.21(+0.71%) |
Oct 12, 2016 | 29.28 | 29.61 | 29.28 | 29.58 | 191,936 | +0.31(+1.07%) |
Oct 11, 2016 | 29.74 | 29.74 | 29.22 | 29.27 | 224,111 | -0.46(-1.56%) |
Oct 10, 2016 | 29.31 | 29.84 | 29.31 | 29.73 | 318,815 | +0.44(+1.51%) |
Oct 07, 2016 | 29.81 | 30.06 | 29.27 | 29.29 | 468,562 | -0.29(-0.99%) |
Oct 06, 2016 | 29.37 | 29.64 | 29.18 | 29.58 | 449,747 | +0.06(+0.20%) |
Oct 05, 2016 | 29.79 | 29.91 | 29.38 | 29.52 | 374,220 | -0.21(-0.70%) |
Oct 04, 2016 | 30.71 | 30.74 | 29.61 | 29.73 | 377,372 | -1.06(-3.43%) |
Oct 03, 2016 | 31.24 | 31.24 | 30.45 | 30.79 | 482,739 | -0.49(-1.56%) |
Sep 30, 2016 | 31.63 | 31.83 | 31.07 | 31.27 | 531,775 | -0.26(-0.83%) |
Sep 29, 2016 | 31.96 | 31.96 | 31.38 | 31.54 | 480,383 | -0.43(-1.36%) |
Sep 28, 2016 | 32.02 | 32.14 | 31.71 | 31.97 | 248,626 | -0.04(-0.12%) |
Sep 27, 2016 | 32.51 | 32.73 | 32.00 | 32.01 | 340,017 | -0.36(-1.11%) |
Sep 26, 2016 | 32.58 | 32.68 | 32.37 | 32.37 | 300,323 | -0.21(-0.64%) |
Sep 23, 2016 | 32.52 | 32.69 | 32.39 | 32.58 | 352,070 | -0.10(-0.30%) |
Sep 22, 2016 | 32.30 | 32.67 | 32.16 | 32.67 | 588,582 | +0.47(+1.46%) |
Sep 21, 2016 | 31.45 | 32.22 | 31.45 | 32.20 | 312,460 | +0.75(+2.38%) |
Sep 20, 2016 | 31.53 | 31.83 | 31.44 | 31.45 | 308,447 | +0.04(+0.12%) |
Sep 19, 2016 | 31.16 | 31.42 | 31.06 | 31.42 | 271,253 | +0.31(+1.01%) |
Sep 16, 2016 | 30.75 | 31.16 | 30.47 | 31.10 | 842,023 | +0.35(+1.14%) |
Sep 15, 2016 | 30.44 | 30.77 | 30.32 | 30.75 | 476,679 | +0.22(+0.71%) |
Sep 14, 2016 | 30.56 | 30.83 | 30.38 | 30.53 | 332,251 | +0.05(+0.17%) |
Sep 13, 2016 | 30.68 | 30.74 | 30.30 | 30.48 | 408,856 | -0.32(-1.04%) |
Sep 12, 2016 | 30.34 | 30.82 | 30.23 | 30.80 | 316,433 | +0.55(+1.81%) |
Sep 09, 2016 | 31.06 | 31.06 | 30.25 | 30.26 | 407,597 | -1.13(-3.60%) |
Sep 08, 2016 | 31.24 | 31.49 | 31.10 | 31.39 | 345,788 | +0.09(+0.29%) |
Sep 07, 2016 | 31.14 | 31.33 | 30.98 | 31.30 | 468,103 | +0.16(+0.50%) |
Sep 06, 2016 | 30.87 | 31.21 | 30.77 | 31.14 | 230,354 | +0.37(+1.19%) |
Sep 02, 2016 | 30.35 | 30.77 | 30.77 | 30.77 | 316,820 | +0.45(+1.48%) |