Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.33 | 33.72 | 33.17 | 33.61 | 608,232 | +0.50(+1.53%) |
Nov 29, 2016 | 32.90 | 33.19 | 32.79 | 33.10 | 288,697 | +0.04(+0.13%) |
Nov 28, 2016 | 33.03 | 33.33 | 32.88 | 33.06 | 343,250 | -0.04(-0.13%) |
Nov 25, 2016 | 33.54 | 33.54 | 33.01 | 33.10 | 280,117 | -0.63(-1.88%) |
Nov 23, 2016 | 33.73 | 33.73 | 33.73 | 0 | -0.25(-0.73%) | |
Nov 22, 2016 | 33.94 | 34.12 | 33.80 | 33.98 | 592,837 | +0.27(+0.81%) |
Nov 21, 2016 | 33.49 | 33.83 | 33.43 | 33.71 | 408,661 | +0.37(+1.10%) |
Nov 18, 2016 | 32.77 | 33.40 | 32.74 | 33.34 | 511,385 | +0.55(+1.67%) |
Nov 17, 2016 | 32.39 | 32.96 | 32.34 | 32.79 | 454,572 | +0.49(+1.51%) |
Nov 16, 2016 | 32.77 | 32.89 | 32.15 | 32.30 | 366,964 | -0.50(-1.54%) |
Nov 15, 2016 | 32.30 | 32.82 | 32.10 | 32.81 | 422,249 | +0.39(+1.19%) |
Nov 14, 2016 | 31.63 | 32.60 | 31.41 | 32.42 | 779,629 | +1.18(+3.78%) |
Nov 11, 2016 | 30.81 | 31.25 | 30.62 | 31.24 | 512,849 | +0.44(+1.42%) |
Nov 10, 2016 | 30.59 | 31.18 | 30.59 | 30.81 | 486,956 | +0.38(+1.24%) |
Nov 09, 2016 | 29.16 | 30.60 | 29.10 | 30.43 | 506,786 | +1.08(+3.67%) |
Nov 08, 2016 | 29.25 | 29.51 | 29.08 | 29.35 | 575,326 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.91 | 29.13 | 29.31 | 648,912 | -0.04(-0.15%) |
Nov 04, 2016 | 29.36 | 29.88 | 29.33 | 29.35 | 464,679 | -0.04(-0.15%) |
Nov 03, 2016 | 29.37 | 29.61 | 29.15 | 29.40 | 438,767 | +0.03(+0.09%) |
Nov 02, 2016 | 29.74 | 29.87 | 29.37 | 29.37 | 564,608 | -0.39(-1.32%) |
Nov 01, 2016 | 30.82 | 30.89 | 29.68 | 29.76 | 631,047 | -1.00(-3.25%) |
Oct 31, 2016 | 30.87 | 30.88 | 30.59 | 30.76 | 639,640 | -0.15(-0.50%) |
Oct 28, 2016 | 31.18 | 31.36 | 30.88 | 30.92 | 451,389 | -0.20(-0.63%) |
Oct 27, 2016 | 31.36 | 31.42 | 30.51 | 31.12 | 661,139 | +0.23(+0.75%) |
Oct 26, 2016 | 31.06 | 31.27 | 30.74 | 30.88 | 848,440 | -0.30(-0.96%) |
Oct 25, 2016 | 31.29 | 31.43 | 30.85 | 31.18 | 958,361 | -0.05(-0.16%) |
Oct 24, 2016 | 31.73 | 31.73 | 30.92 | 31.24 | 495,862 | -0.12(-0.38%) |
Oct 21, 2016 | 31.54 | 31.67 | 31.21 | 31.35 | 583,788 | -0.39(-1.24%) |
Oct 20, 2016 | 32.01 | 32.30 | 31.71 | 31.75 | 498,276 | -0.36(-1.12%) |
Oct 19, 2016 | 32.23 | 32.28 | 31.98 | 32.11 | 323,622 | +0.04(+0.13%) |
Oct 18, 2016 | 32.28 | 32.42 | 31.83 | 32.07 | 308,051 | +0.24(+0.75%) |
Oct 17, 2016 | 31.87 | 32.11 | 31.78 | 31.83 | 337,506 | -0.13(-0.40%) |
Oct 14, 2016 | 31.65 | 32.17 | 31.59 | 31.95 | 268,296 | +0.57(+1.83%) |
Oct 13, 2016 | 31.67 | 31.67 | 31.16 | 31.38 | 468,163 | -0.58(-1.82%) |
Oct 12, 2016 | 32.31 | 32.39 | 31.95 | 31.96 | 400,925 | -0.24(-0.74%) |
Oct 11, 2016 | 32.69 | 32.71 | 32.08 | 32.20 | 512,322 | -0.54(-1.65%) |
Oct 10, 2016 | 32.61 | 33.05 | 32.55 | 32.74 | 323,785 | +0.39(+1.22%) |
Oct 07, 2016 | 32.92 | 32.92 | 32.19 | 32.35 | 555,485 | -0.47(-1.43%) |
Oct 06, 2016 | 32.19 | 33.01 | 32.19 | 32.82 | 560,119 | +0.50(+1.56%) |
Oct 05, 2016 | 32.48 | 32.48 | 32.10 | 32.31 | 623,743 | +0.22(+0.69%) |
Oct 04, 2016 | 32.11 | 32.54 | 32.01 | 32.09 | 799,957 | +0.10(+0.32%) |
Oct 03, 2016 | 32.03 | 32.17 | 31.66 | 31.99 | 1,089,621 | +0.21(+0.67%) |
Sep 30, 2016 | 31.53 | 31.95 | 31.41 | 31.77 | 451,439 | +0.38(+1.20%) |
Sep 29, 2016 | 31.23 | 31.84 | 31.23 | 31.40 | 580,952 | -0.04(-0.12%) |
Sep 28, 2016 | 31.06 | 31.49 | 30.71 | 31.44 | 636,313 | +0.54(+1.75%) |
Sep 27, 2016 | 30.89 | 31.13 | 30.64 | 30.89 | 850,391 | -0.08(-0.25%) |
Sep 26, 2016 | 31.04 | 31.26 | 30.94 | 30.97 | 652,749 | -0.31(-1.00%) |
Sep 23, 2016 | 31.74 | 31.83 | 31.28 | 31.28 | 549,651 | -0.45(-1.41%) |
Sep 22, 2016 | 31.33 | 31.84 | 31.31 | 31.73 | 701,068 | +0.71(+2.29%) |
Sep 21, 2016 | 30.55 | 31.05 | 30.43 | 31.02 | 600,875 | +0.74(+2.43%) |
Sep 20, 2016 | 30.44 | 30.57 | 30.23 | 30.29 | 488,806 | +0.03(+0.08%) |
Sep 19, 2016 | 30.22 | 30.50 | 29.97 | 30.26 | 375,083 | +0.32(+1.07%) |
Sep 16, 2016 | 30.07 | 30.14 | 29.80 | 29.94 | 560,701 | -0.20(-0.67%) |
Sep 15, 2016 | 29.91 | 30.24 | 29.90 | 30.14 | 416,501 | +0.13(+0.42%) |
Sep 14, 2016 | 30.11 | 30.23 | 29.85 | 30.01 | 543,734 | -0.11(-0.37%) |
Sep 13, 2016 | 29.97 | 30.19 | 29.63 | 30.12 | 749,972 | -0.11(-0.36%) |
Sep 12, 2016 | 29.71 | 30.34 | 29.62 | 30.23 | 528,014 | +0.36(+1.22%) |
Sep 09, 2016 | 30.95 | 30.95 | 29.85 | 29.87 | 894,185 | -1.31(-4.21%) |
Sep 08, 2016 | 31.89 | 31.89 | 31.18 | 31.18 | 846,476 | -0.93(-2.90%) |
Sep 07, 2016 | 32.52 | 32.56 | 32.02 | 32.11 | 678,952 | -0.46(-1.40%) |
Sep 06, 2016 | 32.50 | 32.95 | 32.22 | 32.57 | 385,677 | +0.17(+0.52%) |
Sep 02, 2016 | 32.32 | 32.40 | 32.40 | 32.40 | 672,303 | +0.33(+1.03%) |