Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.58 | 31.69 | 31.28 | 31.30 | 1,733,454 | -0.10(-0.31%) |
Nov 29, 2016 | 31.18 | 31.72 | 31.16 | 31.39 | 1,805,164 | +0.53(+1.73%) |
Nov 28, 2016 | 30.87 | 31.14 | 30.83 | 30.86 | 1,206,279 | -0.15(-0.48%) |
Nov 25, 2016 | 30.95 | 31.06 | 30.79 | 31.01 | 490,646 | +0.17(+0.54%) |
Nov 23, 2016 | 30.84 | 30.84 | 30.84 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.66 | 30.93 | 30.43 | 30.49 | 997,246 | +0.13(+0.43%) |
Nov 21, 2016 | 30.50 | 30.68 | 30.34 | 30.36 | 634,893 | -0.04(-0.14%) |
Nov 18, 2016 | 30.49 | 30.61 | 30.25 | 30.40 | 909,310 | -0.15(-0.49%) |
Nov 17, 2016 | 30.28 | 30.61 | 30.17 | 30.55 | 1,147,242 | +0.30(+0.98%) |
Nov 16, 2016 | 30.38 | 30.49 | 30.17 | 30.25 | 1,351,228 | -0.32(-1.03%) |
Nov 15, 2016 | 30.24 | 30.75 | 29.87 | 30.57 | 1,356,249 | +0.12(+0.40%) |
Nov 14, 2016 | 30.25 | 30.77 | 30.09 | 30.45 | 1,413,360 | +0.50(+1.67%) |
Nov 11, 2016 | 29.55 | 29.99 | 29.25 | 29.95 | 1,206,011 | +0.28(+0.94%) |
Nov 10, 2016 | 28.91 | 29.84 | 28.88 | 29.67 | 1,696,679 | +1.05(+3.66%) |
Nov 09, 2016 | 28.25 | 28.90 | 28.12 | 28.62 | 1,733,689 | +0.18(+0.64%) |
Nov 08, 2016 | 27.95 | 28.72 | 27.85 | 28.44 | 1,659,197 | +0.45(+1.62%) |
Nov 07, 2016 | 27.90 | 28.17 | 27.66 | 27.99 | 2,246,637 | +0.26(+0.94%) |
Nov 04, 2016 | 26.62 | 27.95 | 26.49 | 27.73 | 2,880,263 | +2.08(+8.09%) |
Nov 03, 2016 | 25.83 | 26.04 | 25.61 | 25.65 | 1,081,500 | -0.21(-0.81%) |
Nov 02, 2016 | 25.82 | 26.07 | 25.80 | 25.86 | 946,059 | -0.10(-0.40%) |
Nov 01, 2016 | 26.05 | 26.13 | 25.68 | 25.96 | 1,106,418 | -0.10(-0.37%) |
Oct 31, 2016 | 25.99 | 26.17 | 25.91 | 26.06 | 843,245 | +0.11(+0.44%) |
Oct 28, 2016 | 26.23 | 26.29 | 25.81 | 25.95 | 649,143 | -0.21(-0.80%) |
Oct 27, 2016 | 26.38 | 26.43 | 25.96 | 26.16 | 796,554 | -0.07(-0.27%) |
Oct 26, 2016 | 26.06 | 26.35 | 26.06 | 26.23 | 930,573 | -0.01(-0.03%) |
Oct 25, 2016 | 26.17 | 26.33 | 25.99 | 26.23 | 641,163 | +0.11(+0.43%) |
Oct 24, 2016 | 26.16 | 26.37 | 26.07 | 26.12 | 682,820 | -0.01(-0.03%) |
Oct 21, 2016 | 25.98 | 26.21 | 25.84 | 26.13 | 1,456,485 | -0.03(-0.10%) |
Oct 20, 2016 | 25.86 | 26.17 | 25.83 | 26.16 | 1,108,203 | +0.17(+0.67%) |
Oct 19, 2016 | 25.94 | 26.08 | 25.82 | 25.98 | 1,239,471 | +0.12(+0.47%) |
Oct 18, 2016 | 25.59 | 25.87 | 25.47 | 25.86 | 1,289,472 | +0.51(+2.03%) |
Oct 17, 2016 | 24.92 | 25.41 | 24.90 | 25.34 | 1,008,835 | +0.35(+1.40%) |
Oct 14, 2016 | 25.07 | 25.27 | 24.95 | 25.00 | 872,550 | +0.09(+0.35%) |
Oct 13, 2016 | 24.93 | 25.08 | 24.51 | 24.91 | 800,553 | -0.24(-0.97%) |
Oct 12, 2016 | 24.71 | 25.18 | 24.67 | 25.15 | 707,217 | +0.48(+1.94%) |
Oct 11, 2016 | 24.75 | 24.92 | 24.53 | 24.67 | 478,414 | -0.20(-0.81%) |
Oct 10, 2016 | 24.93 | 25.04 | 24.87 | 24.87 | 353,326 | +0.01(+0.03%) |
Oct 07, 2016 | 24.78 | 24.94 | 24.69 | 24.87 | 569,521 | +0.09(+0.35%) |
Oct 06, 2016 | 24.63 | 24.79 | 24.44 | 24.78 | 599,218 | +0.21(+0.85%) |
Oct 05, 2016 | 24.40 | 24.79 | 24.30 | 24.57 | 841,901 | +0.30(+1.22%) |
Oct 04, 2016 | 24.18 | 24.30 | 23.91 | 24.27 | 688,934 | +0.20(+0.83%) |
Oct 03, 2016 | 24.15 | 24.32 | 23.97 | 24.07 | 1,000,365 | -0.12(-0.50%) |
Sep 30, 2016 | 24.03 | 24.26 | 23.80 | 24.19 | 657,569 | +0.22(+0.91%) |
Sep 29, 2016 | 24.35 | 24.43 | 23.92 | 23.98 | 1,366,299 | +0.40(+1.70%) |
Sep 28, 2016 | 23.30 | 23.61 | 23.17 | 23.57 | 473,989 | +0.43(+1.85%) |
Sep 27, 2016 | 23.02 | 23.30 | 22.99 | 23.15 | 797,857 | +0.09(+0.38%) |
Sep 26, 2016 | 23.63 | 23.75 | 23.06 | 23.06 | 768,374 | -0.72(-3.04%) |
Sep 23, 2016 | 24.12 | 24.20 | 23.78 | 23.78 | 457,494 | -0.42(-1.73%) |
Sep 22, 2016 | 24.30 | 24.39 | 24.07 | 24.20 | 434,509 | +0.05(+0.22%) |
Sep 21, 2016 | 23.63 | 24.16 | 23.62 | 24.15 | 710,364 | +0.49(+2.06%) |
Sep 20, 2016 | 23.88 | 24.01 | 23.62 | 23.66 | 500,501 | -0.13(-0.55%) |
Sep 19, 2016 | 23.78 | 23.98 | 23.64 | 23.79 | 365,836 | +0.20(+0.85%) |
Sep 16, 2016 | 23.85 | 23.85 | 23.59 | 23.59 | 891,561 | -0.44(-1.81%) |
Sep 15, 2016 | 23.69 | 24.12 | 23.66 | 24.03 | 608,942 | +0.27(+1.14%) |
Sep 14, 2016 | 23.90 | 24.05 | 23.75 | 23.76 | 714,532 | -0.16(-0.66%) |
Sep 13, 2016 | 24.00 | 24.05 | 23.78 | 23.92 | 805,035 | -0.30(-1.22%) |
Sep 12, 2016 | 23.92 | 24.30 | 23.74 | 24.21 | 800,901 | -0.03(-0.11%) |
Sep 09, 2016 | 24.19 | 24.41 | 24.15 | 24.24 | 1,023,742 | -0.17(-0.71%) |
Sep 08, 2016 | 24.32 | 24.47 | 24.14 | 24.41 | 1,046,592 | +0.06(+0.25%) |
Sep 07, 2016 | 23.92 | 24.35 | 23.92 | 24.35 | 1,018,830 | +0.38(+1.60%) |
Sep 06, 2016 | 24.20 | 24.20 | 23.78 | 23.97 | 760,417 | -0.12(-0.51%) |
Sep 02, 2016 | 24.18 | 24.09 | 24.09 | 24.09 | 467,163 | +0.03(+0.14%) |