Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.83 | 31.06 | 30.51 | 30.51 | 1,120,790 | -0.34(-1.11%) |
Nov 29, 2016 | 30.88 | 31.19 | 30.74 | 30.86 | 575,507 | +0.10(+0.32%) |
Nov 28, 2016 | 30.85 | 31.04 | 30.60 | 30.76 | 898,439 | -0.18(-0.58%) |
Nov 25, 2016 | 30.86 | 31.10 | 30.83 | 30.94 | 329,871 | +0.12(+0.38%) |
Nov 23, 2016 | 30.82 | 30.82 | 30.82 | 0 | +0.23(+0.77%) | |
Nov 22, 2016 | 30.24 | 30.60 | 29.78 | 30.59 | 696,775 | +0.36(+1.19%) |
Nov 21, 2016 | 30.51 | 30.59 | 30.16 | 30.23 | 606,436 | -0.17(-0.56%) |
Nov 18, 2016 | 30.73 | 30.73 | 30.21 | 30.40 | 1,026,122 | -0.33(-1.08%) |
Nov 17, 2016 | 30.11 | 30.76 | 30.11 | 30.73 | 853,296 | +0.62(+2.06%) |
Nov 16, 2016 | 29.86 | 30.20 | 29.84 | 30.11 | 516,272 | +0.22(+0.72%) |
Nov 15, 2016 | 29.48 | 30.06 | 29.31 | 29.89 | 1,089,177 | +0.41(+1.40%) |
Nov 14, 2016 | 29.51 | 29.75 | 29.43 | 29.48 | 610,572 | +0.04(+0.12%) |
Nov 11, 2016 | 29.09 | 29.51 | 29.07 | 29.44 | 897,031 | +0.39(+1.33%) |
Nov 10, 2016 | 29.07 | 29.67 | 29.01 | 29.06 | 963,203 | +0.31(+1.06%) |
Nov 09, 2016 | 28.52 | 28.78 | 27.38 | 28.75 | 1,430,807 | -0.07(-0.25%) |
Nov 08, 2016 | 28.72 | 29.10 | 28.61 | 28.82 | 719,883 | +0.08(+0.28%) |
Nov 07, 2016 | 29.19 | 29.48 | 28.57 | 28.74 | 1,389,039 | -0.62(-2.11%) |
Nov 04, 2016 | 28.95 | 29.70 | 28.95 | 29.36 | 1,110,174 | +0.51(+1.78%) |
Nov 03, 2016 | 29.46 | 29.65 | 28.80 | 28.85 | 1,050,816 | -0.66(-2.23%) |
Nov 02, 2016 | 29.07 | 30.71 | 28.76 | 29.51 | 2,106,898 | +0.56(+1.93%) |
Nov 01, 2016 | 29.33 | 29.33 | 28.72 | 28.95 | 491,019 | -0.25(-0.86%) |
Oct 31, 2016 | 29.23 | 29.37 | 28.89 | 29.20 | 755,554 | +0.07(+0.25%) |
Oct 28, 2016 | 28.88 | 29.35 | 28.71 | 29.13 | 498,263 | +0.07(+0.25%) |
Oct 27, 2016 | 29.52 | 29.52 | 28.88 | 29.06 | 503,761 | -0.36(-1.22%) |
Oct 26, 2016 | 29.63 | 29.73 | 29.27 | 29.42 | 577,455 | -0.27(-0.91%) |
Oct 25, 2016 | 29.85 | 29.88 | 29.59 | 29.69 | 292,133 | -0.15(-0.51%) |
Oct 24, 2016 | 30.10 | 30.24 | 29.83 | 29.84 | 297,367 | +0.07(+0.24%) |
Oct 21, 2016 | 29.76 | 29.90 | 29.56 | 29.77 | 412,723 | -0.20(-0.66%) |
Oct 20, 2016 | 29.90 | 30.10 | 29.70 | 29.97 | 323,889 | +0.08(+0.27%) |
Oct 19, 2016 | 30.02 | 30.10 | 29.72 | 29.88 | 417,279 | -0.07(-0.24%) |
Oct 18, 2016 | 29.83 | 30.08 | 29.71 | 29.96 | 415,546 | +0.40(+1.34%) |
Oct 17, 2016 | 29.67 | 29.70 | 29.49 | 29.56 | 362,705 | -0.11(-0.36%) |
Oct 14, 2016 | 29.93 | 29.95 | 29.66 | 29.67 | 473,664 | -0.10(-0.33%) |
Oct 13, 2016 | 30.00 | 30.14 | 29.71 | 29.77 | 610,569 | -0.38(-1.25%) |
Oct 12, 2016 | 30.20 | 30.33 | 30.03 | 30.15 | 672,246 | +0.06(+0.21%) |
Oct 11, 2016 | 30.71 | 30.71 | 29.91 | 30.08 | 408,410 | -0.67(-2.19%) |
Oct 10, 2016 | 30.60 | 31.06 | 30.50 | 30.76 | 411,075 | +0.32(+1.03%) |
Oct 07, 2016 | 30.42 | 30.54 | 30.28 | 30.44 | 400,167 | +0.02(+0.06%) |
Oct 06, 2016 | 29.90 | 30.43 | 29.40 | 30.42 | 555,051 | +0.12(+0.39%) |
Oct 05, 2016 | 30.56 | 30.78 | 30.20 | 30.31 | 1,066,766 | -0.13(-0.41%) |
Oct 04, 2016 | 30.88 | 30.89 | 30.20 | 30.43 | 602,843 | -0.33(-1.08%) |
Oct 03, 2016 | 31.05 | 31.12 | 30.67 | 30.77 | 514,880 | -0.49(-1.55%) |
Sep 30, 2016 | 30.96 | 31.34 | 30.96 | 31.25 | 762,564 | +0.34(+1.11%) |
Sep 29, 2016 | 31.33 | 31.45 | 30.83 | 30.91 | 533,157 | -0.49(-1.55%) |
Sep 28, 2016 | 31.50 | 31.59 | 31.23 | 31.40 | 949,046 | -0.05(-0.14%) |
Sep 27, 2016 | 31.23 | 31.48 | 31.15 | 31.44 | 621,287 | +0.30(+0.95%) |
Sep 26, 2016 | 30.82 | 31.30 | 30.77 | 31.14 | 901,415 | +0.18(+0.58%) |
Sep 23, 2016 | 31.01 | 31.22 | 30.88 | 30.96 | 604,843 | -0.17(-0.55%) |
Sep 22, 2016 | 30.78 | 31.19 | 30.78 | 31.14 | 469,093 | +0.62(+2.03%) |
Sep 21, 2016 | 30.24 | 30.57 | 30.09 | 30.51 | 472,494 | +0.24(+0.80%) |
Sep 20, 2016 | 30.55 | 30.63 | 30.27 | 30.27 | 384,884 | -0.07(-0.24%) |
Sep 19, 2016 | 30.33 | 30.71 | 30.24 | 30.34 | 284,403 | +0.01(+0.03%) |
Sep 16, 2016 | 30.45 | 30.52 | 30.26 | 30.33 | 687,863 | -0.12(-0.38%) |
Sep 15, 2016 | 29.91 | 30.51 | 29.89 | 30.45 | 488,521 | +0.49(+1.65%) |
Sep 14, 2016 | 30.25 | 30.25 | 29.92 | 29.96 | 1,172,521 | -0.25(-0.83%) |
Sep 13, 2016 | 30.08 | 30.29 | 29.88 | 30.21 | 638,411 | +0.04(+0.13%) |
Sep 12, 2016 | 29.63 | 30.20 | 29.61 | 30.17 | 672,055 | +0.41(+1.38%) |
Sep 09, 2016 | 30.36 | 30.44 | 29.76 | 29.76 | 645,481 | -0.77(-2.52%) |
Sep 08, 2016 | 30.96 | 30.99 | 30.49 | 30.53 | 444,018 | -0.50(-1.61%) |
Sep 07, 2016 | 30.87 | 31.09 | 30.77 | 31.03 | 912,020 | +0.20(+0.64%) |
Sep 06, 2016 | 31.17 | 31.25 | 30.75 | 30.83 | 359,699 | -0.18(-0.58%) |
Sep 02, 2016 | 30.99 | 31.01 | 31.01 | 31.01 | 590,426 | +0.14(+0.46%) |