Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.46 | 31.56 | 31.16 | 31.17 | 1,740,336 | -0.10(-0.31%) |
Nov 29, 2016 | 31.06 | 31.59 | 31.03 | 31.27 | 1,812,331 | +0.53(+1.73%) |
Nov 28, 2016 | 30.75 | 31.02 | 30.71 | 30.74 | 1,211,068 | -0.15(-0.48%) |
Nov 25, 2016 | 30.83 | 30.94 | 30.67 | 30.88 | 492,594 | +0.17(+0.54%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.54 | 30.81 | 30.31 | 30.37 | 1,001,205 | +0.13(+0.43%) |
Nov 21, 2016 | 30.38 | 30.56 | 30.22 | 30.24 | 637,414 | -0.04(-0.14%) |
Nov 18, 2016 | 30.37 | 30.49 | 30.14 | 30.28 | 912,920 | -0.15(-0.49%) |
Nov 17, 2016 | 30.16 | 30.49 | 30.05 | 30.43 | 1,151,797 | +0.30(+0.98%) |
Nov 16, 2016 | 30.26 | 30.37 | 30.05 | 30.14 | 1,356,592 | -0.31(-1.03%) |
Nov 15, 2016 | 30.12 | 30.63 | 29.75 | 30.45 | 1,361,634 | +0.12(+0.40%) |
Nov 14, 2016 | 30.13 | 30.64 | 29.97 | 30.33 | 1,418,971 | +0.50(+1.67%) |
Nov 11, 2016 | 29.43 | 29.87 | 29.14 | 29.83 | 1,210,799 | +0.28(+0.94%) |
Nov 10, 2016 | 28.80 | 29.73 | 28.76 | 29.55 | 1,703,415 | +1.04(+3.66%) |
Nov 09, 2016 | 28.14 | 28.79 | 28.01 | 28.51 | 1,740,572 | +0.18(+0.64%) |
Nov 08, 2016 | 27.84 | 28.61 | 27.74 | 28.33 | 1,665,785 | +0.45(+1.62%) |
Nov 07, 2016 | 27.79 | 28.06 | 27.55 | 27.88 | 2,255,557 | +0.26(+0.94%) |
Nov 04, 2016 | 26.51 | 27.84 | 26.38 | 27.62 | 2,891,699 | +2.07(+8.09%) |
Nov 03, 2016 | 25.73 | 25.94 | 25.51 | 25.55 | 1,085,793 | -0.21(-0.81%) |
Nov 02, 2016 | 25.72 | 25.97 | 25.70 | 25.76 | 949,815 | -0.10(-0.40%) |
Nov 01, 2016 | 25.95 | 26.02 | 25.57 | 25.86 | 1,110,810 | -0.10(-0.37%) |
Oct 31, 2016 | 25.89 | 26.07 | 25.81 | 25.96 | 846,593 | +0.11(+0.44%) |
Oct 28, 2016 | 26.12 | 26.18 | 25.70 | 25.84 | 651,721 | -0.21(-0.80%) |
Oct 27, 2016 | 26.28 | 26.33 | 25.86 | 26.05 | 799,716 | -0.07(-0.27%) |
Oct 26, 2016 | 25.96 | 26.24 | 25.96 | 26.12 | 934,268 | -0.01(-0.03%) |
Oct 25, 2016 | 26.07 | 26.23 | 25.89 | 26.13 | 643,708 | +0.11(+0.43%) |
Oct 24, 2016 | 26.05 | 26.27 | 25.97 | 26.02 | 685,531 | -0.01(-0.03%) |
Oct 21, 2016 | 25.88 | 26.10 | 25.74 | 26.03 | 1,462,268 | -0.03(-0.10%) |
Oct 20, 2016 | 25.76 | 26.07 | 25.73 | 26.05 | 1,112,603 | +0.17(+0.67%) |
Oct 19, 2016 | 25.84 | 25.97 | 25.71 | 25.88 | 1,244,393 | +0.12(+0.47%) |
Oct 18, 2016 | 25.49 | 25.77 | 25.37 | 25.76 | 1,294,591 | +0.51(+2.03%) |
Oct 17, 2016 | 24.82 | 25.31 | 24.80 | 25.24 | 1,012,841 | +0.35(+1.40%) |
Oct 14, 2016 | 24.98 | 25.17 | 24.85 | 24.90 | 876,015 | +0.09(+0.35%) |
Oct 13, 2016 | 24.83 | 24.98 | 24.41 | 24.81 | 803,732 | -0.24(-0.97%) |
Oct 12, 2016 | 24.61 | 25.08 | 24.58 | 25.05 | 710,025 | +0.48(+1.94%) |
Oct 11, 2016 | 24.65 | 24.82 | 24.44 | 24.58 | 480,313 | -0.20(-0.81%) |
Oct 10, 2016 | 24.83 | 24.94 | 24.77 | 24.78 | 354,728 | +0.01(+0.04%) |
Oct 07, 2016 | 24.68 | 24.84 | 24.59 | 24.77 | 571,783 | +0.09(+0.35%) |
Oct 06, 2016 | 24.53 | 24.69 | 24.34 | 24.68 | 601,597 | +0.21(+0.85%) |
Oct 05, 2016 | 24.31 | 24.69 | 24.20 | 24.47 | 845,243 | +0.30(+1.22%) |
Oct 04, 2016 | 24.08 | 24.20 | 23.81 | 24.18 | 691,670 | +0.20(+0.83%) |
Oct 03, 2016 | 24.05 | 24.23 | 23.87 | 23.98 | 1,004,336 | -0.12(-0.50%) |
Sep 30, 2016 | 23.93 | 24.16 | 23.71 | 24.10 | 660,180 | +0.22(+0.91%) |
Sep 29, 2016 | 24.25 | 24.33 | 23.82 | 23.88 | 1,371,724 | +0.40(+1.70%) |
Sep 28, 2016 | 23.20 | 23.52 | 23.07 | 23.48 | 475,870 | +0.43(+1.85%) |
Sep 27, 2016 | 22.93 | 23.21 | 22.90 | 23.06 | 801,025 | +0.09(+0.38%) |
Sep 26, 2016 | 23.53 | 23.66 | 22.97 | 22.97 | 771,425 | -0.72(-3.04%) |
Sep 23, 2016 | 24.02 | 24.11 | 23.68 | 23.69 | 459,310 | -0.42(-1.73%) |
Sep 22, 2016 | 24.20 | 24.29 | 23.98 | 24.11 | 436,234 | +0.05(+0.22%) |
Sep 21, 2016 | 23.53 | 24.06 | 23.53 | 24.05 | 713,185 | +0.49(+2.06%) |
Sep 20, 2016 | 23.79 | 23.92 | 23.53 | 23.57 | 502,488 | -0.13(-0.55%) |
Sep 19, 2016 | 23.68 | 23.89 | 23.54 | 23.70 | 367,288 | +0.20(+0.85%) |
Sep 16, 2016 | 23.76 | 23.76 | 23.50 | 23.50 | 895,101 | -0.43(-1.81%) |
Sep 15, 2016 | 23.59 | 24.03 | 23.57 | 23.93 | 611,360 | +0.27(+1.14%) |
Sep 14, 2016 | 23.80 | 23.95 | 23.66 | 23.66 | 717,369 | -0.16(-0.66%) |
Sep 13, 2016 | 23.91 | 23.96 | 23.68 | 23.82 | 808,231 | -0.30(-1.22%) |
Sep 12, 2016 | 23.83 | 24.20 | 23.65 | 24.12 | 804,081 | -0.03(-0.11%) |
Sep 09, 2016 | 24.10 | 24.32 | 24.05 | 24.14 | 1,027,807 | -0.17(-0.71%) |
Sep 08, 2016 | 24.22 | 24.38 | 24.05 | 24.32 | 1,050,748 | +0.06(+0.25%) |
Sep 07, 2016 | 23.83 | 24.25 | 23.83 | 24.25 | 1,022,875 | +0.38(+1.60%) |
Sep 06, 2016 | 24.11 | 24.11 | 23.68 | 23.87 | 763,436 | -0.12(-0.51%) |
Sep 02, 2016 | 24.08 | 23.99 | 23.99 | 23.99 | 469,018 | +0.03(+0.15%) |