Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.00 | 32.00 | 31.05 | 31.20 | 604,420 | -0.80(-2.50%) |
Nov 29, 2016 | 32.20 | 32.50 | 31.90 | 32.00 | 457,772 | -0.10(-0.31%) |
Nov 28, 2016 | 32.45 | 32.45 | 31.62 | 32.10 | 585,918 | -0.30(-0.93%) |
Nov 25, 2016 | 32.70 | 32.75 | 32.25 | 32.40 | 326,365 | -0.35(-1.07%) |
Nov 23, 2016 | 32.75 | 32.75 | 32.75 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 32.90 | 32.90 | 32.40 | 32.70 | 756,101 | -0.25(-0.76%) |
Nov 21, 2016 | 32.60 | 32.98 | 32.40 | 32.95 | 493,241 | +0.20(+0.61%) |
Nov 18, 2016 | 32.45 | 32.95 | 32.35 | 32.75 | 438,242 | +0.30(+0.92%) |
Nov 17, 2016 | 33.05 | 33.15 | 32.30 | 32.45 | 776,629 | -0.35(-1.07%) |
Nov 16, 2016 | 32.85 | 33.20 | 32.65 | 32.80 | 515,004 | -0.15(-0.46%) |
Nov 15, 2016 | 32.20 | 33.10 | 32.20 | 32.95 | 730,510 | +0.40(+1.23%) |
Nov 14, 2016 | 31.70 | 32.55 | 31.50 | 32.55 | 688,735 | +0.95(+3.01%) |
Nov 11, 2016 | 30.80 | 31.75 | 30.60 | 31.60 | 994,677 | +0.70(+2.27%) |
Nov 10, 2016 | 30.85 | 31.30 | 30.55 | 30.90 | 892,040 | +0.50(+1.64%) |
Nov 09, 2016 | 29.45 | 30.65 | 29.45 | 30.40 | 923,420 | +0.65(+2.18%) |
Nov 08, 2016 | 29.35 | 29.95 | 29.00 | 29.75 | 609,410 | +0.40(+1.36%) |
Nov 07, 2016 | 28.45 | 29.43 | 28.45 | 29.35 | 650,881 | +1.35(+4.82%) |
Nov 04, 2016 | 27.65 | 28.50 | 27.45 | 28.00 | 783,513 | +0.30(+1.08%) |
Nov 03, 2016 | 27.35 | 27.95 | 27.25 | 27.70 | 917,011 | +0.40(+1.47%) |
Nov 02, 2016 | 27.45 | 27.65 | 27.20 | 27.30 | 1,254,969 | -0.10(-0.36%) |
Nov 01, 2016 | 27.50 | 27.65 | 27.15 | 27.40 | 985,638 | -0.05(-0.18%) |
Oct 31, 2016 | 27.60 | 27.70 | 27.25 | 27.45 | 1,118,568 | -0.10(-0.36%) |
Oct 28, 2016 | 27.35 | 27.75 | 27.20 | 27.55 | 691,389 | +0.25(+0.92%) |
Oct 27, 2016 | 27.75 | 28.10 | 26.25 | 27.30 | 2,259,290 | -1.90(-6.51%) |
Oct 26, 2016 | 29.50 | 29.65 | 29.05 | 29.20 | 1,153,716 | -0.32(-1.10%) |
Oct 25, 2016 | 29.65 | 29.85 | 29.45 | 29.52 | 598,519 | -0.23(-0.76%) |
Oct 24, 2016 | 29.85 | 30.00 | 29.45 | 29.75 | 603,201 | +0.15(+0.51%) |
Oct 21, 2016 | 28.95 | 29.68 | 28.95 | 29.60 | 730,129 | +0.45(+1.54%) |
Oct 20, 2016 | 29.30 | 29.55 | 28.95 | 29.15 | 465,993 | -0.15(-0.51%) |
Oct 19, 2016 | 29.00 | 29.50 | 28.90 | 29.30 | 402,487 | +0.30(+1.03%) |
Oct 18, 2016 | 29.35 | 29.35 | 28.95 | 29.00 | 567,302 | -0.05(-0.17%) |
Oct 17, 2016 | 28.55 | 29.12 | 28.55 | 29.05 | 578,341 | +0.50(+1.75%) |
Oct 14, 2016 | 28.36 | 28.78 | 28.25 | 28.55 | 741,798 | +0.36(+1.28%) |
Oct 13, 2016 | 28.33 | 28.33 | 27.84 | 28.19 | 946,445 | -0.14(-0.49%) |
Oct 12, 2016 | 28.03 | 28.37 | 27.81 | 28.33 | 828,028 | +0.12(+0.43%) |
Oct 11, 2016 | 28.62 | 28.62 | 27.95 | 28.21 | 855,279 | -0.58(-2.01%) |
Oct 10, 2016 | 28.79 | 29.20 | 28.63 | 28.79 | 346,012 | +0.05(+0.17%) |
Oct 07, 2016 | 29.21 | 29.23 | 28.64 | 28.74 | 368,200 | -0.50(-1.71%) |
Oct 06, 2016 | 29.31 | 29.38 | 29.01 | 29.24 | 386,787 | -0.22(-0.75%) |
Oct 05, 2016 | 28.95 | 29.88 | 28.88 | 29.46 | 333,059 | +0.59(+2.04%) |
Oct 04, 2016 | 28.84 | 29.36 | 28.65 | 28.87 | 176,998 | +0.06(+0.21%) |
Oct 03, 2016 | 29.06 | 29.23 | 28.67 | 28.81 | 486,121 | -0.44(-1.50%) |
Sep 30, 2016 | 29.18 | 29.98 | 29.11 | 29.25 | 735,498 | +0.26(+0.90%) |
Sep 29, 2016 | 29.55 | 29.61 | 28.93 | 28.99 | 311,508 | -0.59(-1.99%) |
Sep 28, 2016 | 29.14 | 29.60 | 28.87 | 29.58 | 470,447 | +0.47(+1.61%) |
Sep 27, 2016 | 28.34 | 29.13 | 28.26 | 29.11 | 468,797 | +0.63(+2.21%) |
Sep 26, 2016 | 29.00 | 29.15 | 28.41 | 28.48 | 618,107 | -0.64(-2.20%) |
Sep 23, 2016 | 29.49 | 29.79 | 29.11 | 29.12 | 461,711 | -0.30(-1.02%) |
Sep 22, 2016 | 28.97 | 29.54 | 28.75 | 29.42 | 393,543 | +0.73(+2.54%) |
Sep 21, 2016 | 28.59 | 28.88 | 28.33 | 28.69 | 383,371 | +0.24(+0.84%) |
Sep 20, 2016 | 29.35 | 29.35 | 28.44 | 28.45 | 380,161 | -0.76(-2.60%) |
Sep 19, 2016 | 29.31 | 29.80 | 29.06 | 29.21 | 391,039 | +0.10(+0.34%) |
Sep 16, 2016 | 29.42 | 29.42 | 28.88 | 29.11 | 1,759,780 | -0.31(-1.05%) |
Sep 15, 2016 | 28.29 | 29.70 | 28.29 | 29.42 | 569,537 | +0.82(+2.87%) |
Sep 14, 2016 | 28.67 | 28.78 | 28.34 | 28.60 | 740,052 | +0.03(+0.11%) |
Sep 13, 2016 | 28.41 | 28.69 | 28.38 | 28.57 | 606,546 | -0.03(-0.10%) |
Sep 12, 2016 | 28.08 | 28.62 | 27.75 | 28.60 | 949,898 | +0.42(+1.49%) |
Sep 09, 2016 | 28.76 | 29.26 | 28.16 | 28.18 | 909,889 | -0.92(-3.16%) |
Sep 08, 2016 | 29.54 | 29.68 | 29.04 | 29.10 | 616,560 | -0.59(-1.99%) |
Sep 07, 2016 | 29.66 | 30.19 | 29.54 | 29.69 | 540,746 | -0.06(-0.20%) |
Sep 06, 2016 | 29.99 | 30.00 | 29.56 | 29.75 | 543,393 | -0.36(-1.20%) |
Sep 02, 2016 | 29.75 | 30.11 | 30.11 | 30.11 | 696,700 | +0.38(+1.28%) |