Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.74 | 31.06 | 30.15 | 30.15 | 416,887 | -1.23(-3.92%) |
Nov 29, 2016 | 31.00 | 31.48 | 31.00 | 31.38 | 319,607 | +0.22(+0.69%) |
Nov 28, 2016 | 30.85 | 31.27 | 30.76 | 31.16 | 411,063 | +0.38(+1.23%) |
Nov 25, 2016 | 30.36 | 30.80 | 30.36 | 30.78 | 116,945 | +0.52(+1.72%) |
Nov 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | -0.37(-1.22%) | |
Nov 22, 2016 | 30.09 | 30.67 | 29.91 | 30.63 | 340,586 | +0.60(+1.98%) |
Nov 21, 2016 | 29.80 | 30.13 | 29.74 | 30.04 | 292,775 | +0.36(+1.23%) |
Nov 18, 2016 | 29.72 | 30.00 | 29.44 | 29.67 | 466,762 | -0.04(-0.15%) |
Nov 17, 2016 | 29.80 | 30.07 | 29.57 | 29.72 | 286,124 | -0.09(-0.30%) |
Nov 16, 2016 | 30.01 | 30.41 | 29.49 | 29.80 | 359,566 | -0.18(-0.61%) |
Nov 15, 2016 | 29.76 | 30.11 | 29.60 | 29.99 | 380,897 | +0.32(+1.10%) |
Nov 14, 2016 | 29.88 | 29.97 | 29.42 | 29.66 | 556,492 | -0.40(-1.33%) |
Nov 11, 2016 | 29.75 | 30.52 | 29.69 | 30.06 | 682,551 | +0.32(+1.07%) |
Nov 10, 2016 | 30.01 | 30.20 | 28.96 | 29.75 | 696,269 | -0.44(-1.47%) |
Nov 09, 2016 | 29.97 | 30.55 | 29.79 | 30.19 | 676,560 | -0.51(-1.66%) |
Nov 08, 2016 | 30.41 | 30.94 | 30.40 | 30.70 | 499,700 | +0.30(+0.97%) |
Nov 07, 2016 | 29.69 | 30.46 | 29.50 | 30.40 | 389,807 | +0.83(+2.80%) |
Nov 04, 2016 | 29.82 | 29.97 | 29.57 | 29.58 | 491,064 | -0.09(-0.30%) |
Nov 03, 2016 | 29.50 | 29.86 | 29.32 | 29.66 | 399,449 | +0.18(+0.63%) |
Nov 02, 2016 | 29.47 | 29.60 | 28.99 | 29.48 | 398,652 | -0.14(-0.47%) |
Nov 01, 2016 | 30.55 | 30.57 | 29.60 | 29.62 | 505,785 | -0.96(-3.14%) |
Oct 31, 2016 | 29.93 | 30.69 | 29.91 | 30.58 | 410,145 | +0.76(+2.55%) |
Oct 28, 2016 | 29.83 | 29.99 | 29.64 | 29.82 | 232,125 | +0.13(+0.42%) |
Oct 27, 2016 | 29.34 | 29.73 | 29.34 | 29.69 | 323,960 | +0.04(+0.15%) |
Oct 26, 2016 | 29.70 | 29.83 | 29.52 | 29.65 | 257,635 | -0.07(-0.22%) |
Oct 25, 2016 | 29.55 | 29.73 | 29.49 | 29.72 | 368,521 | +0.19(+0.65%) |
Oct 24, 2016 | 29.49 | 29.77 | 29.40 | 29.52 | 315,445 | +0.10(+0.33%) |
Oct 21, 2016 | 29.55 | 29.71 | 29.32 | 29.43 | 543,508 | -0.47(-1.56%) |
Oct 20, 2016 | 29.85 | 30.00 | 29.66 | 29.89 | 235,678 | +0.11(+0.37%) |
Oct 19, 2016 | 29.85 | 29.94 | 29.63 | 29.78 | 191,757 | -0.04(-0.12%) |
Oct 18, 2016 | 29.63 | 29.95 | 29.39 | 29.82 | 250,043 | +0.35(+1.20%) |
Oct 17, 2016 | 29.32 | 29.58 | 29.32 | 29.46 | 146,446 | +0.14(+0.48%) |
Oct 14, 2016 | 29.48 | 29.59 | 29.13 | 29.32 | 247,008 | -0.08(-0.28%) |
Oct 13, 2016 | 29.25 | 29.69 | 29.07 | 29.41 | 371,982 | +0.21(+0.71%) |
Oct 12, 2016 | 28.90 | 29.22 | 28.90 | 29.20 | 194,462 | +0.31(+1.07%) |
Oct 11, 2016 | 29.35 | 29.35 | 28.84 | 28.89 | 227,061 | -0.46(-1.56%) |
Oct 10, 2016 | 28.93 | 29.45 | 28.93 | 29.35 | 323,011 | +0.44(+1.51%) |
Oct 07, 2016 | 29.42 | 29.67 | 28.89 | 28.91 | 474,729 | -0.29(-0.99%) |
Oct 06, 2016 | 28.98 | 29.25 | 28.80 | 29.20 | 455,667 | +0.06(+0.20%) |
Oct 05, 2016 | 29.40 | 29.52 | 29.00 | 29.14 | 379,145 | -0.21(-0.70%) |
Oct 04, 2016 | 30.31 | 30.34 | 29.22 | 29.35 | 382,338 | -1.04(-3.43%) |
Oct 03, 2016 | 30.83 | 30.83 | 30.06 | 30.39 | 489,093 | -0.48(-1.56%) |
Sep 30, 2016 | 31.22 | 31.41 | 30.67 | 30.87 | 538,774 | -0.26(-0.83%) |
Sep 29, 2016 | 31.55 | 31.55 | 30.97 | 31.13 | 486,706 | -0.43(-1.36%) |
Sep 28, 2016 | 31.61 | 31.72 | 31.30 | 31.56 | 251,898 | -0.04(-0.12%) |
Sep 27, 2016 | 32.09 | 32.31 | 31.58 | 31.59 | 344,492 | -0.35(-1.11%) |
Sep 26, 2016 | 32.15 | 32.26 | 31.95 | 31.95 | 304,276 | -0.21(-0.64%) |
Sep 23, 2016 | 32.09 | 32.26 | 31.97 | 32.15 | 356,704 | -0.10(-0.30%) |
Sep 22, 2016 | 31.88 | 32.25 | 31.74 | 32.25 | 596,329 | +0.47(+1.46%) |
Sep 21, 2016 | 31.05 | 31.81 | 31.05 | 31.78 | 316,573 | +0.74(+2.38%) |
Sep 20, 2016 | 31.12 | 31.41 | 31.03 | 31.05 | 312,507 | +0.04(+0.12%) |
Sep 19, 2016 | 30.76 | 31.02 | 30.65 | 31.01 | 274,824 | +0.31(+1.01%) |
Sep 16, 2016 | 30.35 | 30.76 | 30.08 | 30.70 | 853,105 | +0.35(+1.14%) |
Sep 15, 2016 | 30.05 | 30.37 | 29.92 | 30.35 | 482,953 | +0.21(+0.71%) |
Sep 14, 2016 | 30.17 | 30.43 | 29.99 | 30.14 | 336,624 | +0.05(+0.17%) |
Sep 13, 2016 | 30.28 | 30.34 | 29.91 | 30.09 | 414,237 | -0.32(-1.04%) |
Sep 12, 2016 | 29.94 | 30.42 | 29.83 | 30.40 | 320,598 | +0.54(+1.81%) |
Sep 09, 2016 | 30.66 | 30.66 | 29.86 | 29.86 | 412,962 | -1.12(-3.60%) |
Sep 08, 2016 | 30.83 | 31.08 | 30.70 | 30.98 | 350,340 | +0.09(+0.29%) |
Sep 07, 2016 | 30.74 | 30.93 | 30.58 | 30.89 | 474,264 | +0.16(+0.50%) |
Sep 06, 2016 | 30.47 | 30.81 | 30.37 | 30.74 | 233,386 | +0.36(+1.19%) |
Sep 02, 2016 | 29.96 | 30.37 | 30.37 | 30.37 | 320,990 | +0.44(+1.48%) |