Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.84 | 31.20 | 30.52 | 30.83 | 495,244 | -0.39(-1.25%) |
Nov 29, 2016 | 31.00 | 31.25 | 31.00 | 31.22 | 376,722 | +0.04(+0.14%) |
Nov 28, 2016 | 31.23 | 31.45 | 31.05 | 31.18 | 220,941 | +0.19(+0.60%) |
Nov 25, 2016 | 31.02 | 31.77 | 30.75 | 30.99 | 389,443 | -1.01(-3.16%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.10(+0.31%) | |
Nov 22, 2016 | 31.23 | 31.98 | 31.23 | 31.90 | 231,649 | +0.62(+1.98%) |
Nov 21, 2016 | 31.00 | 31.30 | 31.00 | 31.28 | 260,681 | +0.80(+2.61%) |
Nov 18, 2016 | 30.25 | 30.53 | 30.20 | 30.48 | 261,544 | +0.34(+1.14%) |
Nov 17, 2016 | 29.93 | 30.15 | 29.72 | 30.14 | 328,121 | +0.99(+3.40%) |
Nov 16, 2016 | 28.91 | 29.21 | 28.91 | 29.15 | 669,189 | +0.37(+1.29%) |
Nov 15, 2016 | 28.54 | 28.80 | 28.40 | 28.78 | 235,077 | +0.36(+1.27%) |
Nov 14, 2016 | 28.57 | 28.75 | 28.30 | 28.42 | 702,649 | -0.04(-0.14%) |
Nov 11, 2016 | 28.50 | 28.61 | 28.17 | 28.46 | 286,170 | -0.27(-0.96%) |
Nov 10, 2016 | 28.75 | 28.99 | 28.60 | 28.73 | 1,171,118 | -0.05(-0.19%) |
Nov 09, 2016 | 28.16 | 28.92 | 28.14 | 28.79 | 763,846 | -0.44(-1.51%) |
Nov 08, 2016 | 29.20 | 29.34 | 29.10 | 29.23 | 179,594 | -0.27(-0.92%) |
Nov 07, 2016 | 29.46 | 29.55 | 29.38 | 29.50 | 163,861 | +0.07(+0.24%) |
Nov 04, 2016 | 29.48 | 29.75 | 29.40 | 29.43 | 187,582 | -0.90(-2.97%) |
Nov 03, 2016 | 30.44 | 30.44 | 30.31 | 30.33 | 159,835 | +0.08(+0.26%) |
Nov 02, 2016 | 30.17 | 30.67 | 30.17 | 30.25 | 116,093 | +0.15(+0.50%) |
Nov 01, 2016 | 30.05 | 30.30 | 29.93 | 30.10 | 215,160 | +0.01(+0.03%) |
Oct 31, 2016 | 30.18 | 30.25 | 30.07 | 30.09 | 245,322 | -0.08(-0.27%) |
Oct 28, 2016 | 30.24 | 30.42 | 30.07 | 30.17 | 426,212 | +0.52(+1.75%) |
Oct 27, 2016 | 29.46 | 29.76 | 29.46 | 29.65 | 436,389 | +1.62(+5.78%) |
Oct 26, 2016 | 28.90 | 28.90 | 27.90 | 28.03 | 739,616 | -1.55(-5.24%) |
Oct 25, 2016 | 29.45 | 29.68 | 29.21 | 29.58 | 202,751 | +0.49(+1.68%) |
Oct 24, 2016 | 28.80 | 29.12 | 28.73 | 29.09 | 749,111 | -1.38(-4.53%) |
Oct 21, 2016 | 30.36 | 30.70 | 30.33 | 30.47 | 660,731 | -1.90(-5.86%) |
Oct 20, 2016 | 32.44 | 32.83 | 32.09 | 32.37 | 1,193,808 | +0.78(+2.45%) |
Oct 19, 2016 | 31.52 | 31.60 | 31.43 | 31.59 | 234,610 | -0.04(-0.12%) |
Oct 18, 2016 | 31.50 | 31.69 | 31.28 | 31.63 | 221,033 | +0.40(+1.28%) |
Oct 17, 2016 | 31.22 | 31.23 | 31.00 | 31.23 | 212,652 | -0.79(-2.47%) |
Oct 14, 2016 | 32.00 | 32.23 | 31.72 | 32.02 | 504,572 | +0.80(+2.56%) |
Oct 13, 2016 | 31.17 | 31.38 | 31.15 | 31.22 | 401,422 | +0.01(+0.03%) |
Oct 12, 2016 | 31.15 | 31.38 | 31.10 | 31.21 | 201,513 | -0.46(-1.45%) |
Oct 11, 2016 | 31.70 | 31.70 | 31.41 | 31.67 | 328,809 | -0.75(-2.33%) |
Oct 10, 2016 | 32.59 | 32.59 | 32.16 | 32.42 | 170,115 | +0.24(+0.76%) |
Oct 07, 2016 | 32.33 | 32.62 | 31.92 | 32.18 | 116,228 | +0.38(+1.20%) |
Oct 06, 2016 | 31.84 | 31.99 | 31.63 | 31.80 | 119,406 | -0.74(-2.29%) |
Oct 05, 2016 | 32.21 | 32.58 | 32.21 | 32.54 | 107,311 | +0.65(+2.04%) |
Oct 04, 2016 | 31.89 | 32.33 | 31.82 | 31.89 | 232,366 | -0.59(-1.83%) |
Oct 03, 2016 | 32.73 | 32.73 | 32.43 | 32.48 | 156,300 | -0.49(-1.50%) |
Sep 30, 2016 | 32.99 | 33.10 | 32.89 | 32.98 | 547,925 | -0.23(-0.69%) |
Sep 29, 2016 | 33.40 | 33.76 | 33.06 | 33.21 | 180,711 | -0.53(-1.57%) |
Sep 28, 2016 | 33.39 | 33.74 | 33.31 | 33.74 | 272,287 | +0.33(+0.98%) |
Sep 27, 2016 | 33.03 | 33.50 | 33.03 | 33.41 | 287,097 | +0.43(+1.30%) |
Sep 26, 2016 | 32.77 | 33.02 | 32.63 | 32.98 | 246,655 | -0.52(-1.55%) |
Sep 23, 2016 | 33.53 | 33.57 | 33.43 | 33.50 | 195,039 | -0.23(-0.70%) |
Sep 22, 2016 | 33.60 | 33.88 | 33.47 | 33.73 | 638,411 | +0.34(+1.00%) |
Sep 21, 2016 | 33.10 | 33.42 | 33.10 | 33.40 | 328,941 | -0.08(-0.24%) |
Sep 20, 2016 | 33.35 | 33.58 | 33.32 | 33.48 | 477,303 | +0.61(+1.86%) |
Sep 19, 2016 | 32.98 | 33.05 | 32.77 | 32.87 | 194,643 | +0.17(+0.52%) |
Sep 16, 2016 | 32.97 | 33.20 | 32.63 | 32.70 | 163,924 | -0.41(-1.24%) |
Sep 15, 2016 | 32.69 | 33.25 | 32.52 | 33.11 | 396,418 | +1.51(+4.78%) |
Sep 14, 2016 | 31.22 | 31.69 | 31.16 | 31.60 | 498,674 | +0.25(+0.80%) |
Sep 13, 2016 | 31.25 | 31.93 | 31.09 | 31.35 | 987,792 | -1.80(-5.43%) |
Sep 12, 2016 | 32.64 | 33.16 | 32.49 | 33.15 | 522,139 | +0.25(+0.76%) |
Sep 09, 2016 | 33.34 | 33.54 | 32.80 | 32.90 | 874,012 | -0.98(-2.88%) |
Sep 08, 2016 | 34.13 | 34.27 | 33.10 | 33.88 | 3,235,958 | -2.45(-6.73%) |
Sep 07, 2016 | 30.20 | 36.55 | 30.00 | 36.32 | 7,854,360 | +8.12(+28.79%) |
Sep 06, 2016 | 28.19 | 28.35 | 27.90 | 28.20 | 956,143 | -0.64(-2.22%) |
Sep 02, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.83(+2.95%) |