Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.75 | 28.75 | 27.75 | 27.75 | 51,604 | -0.75(-2.63%) |
Nov 29, 2016 | 29.20 | 29.20 | 28.40 | 28.50 | 66,746 | -0.55(-1.89%) |
Nov 28, 2016 | 28.90 | 29.35 | 28.70 | 29.05 | 45,352 | +0.10(+0.35%) |
Nov 25, 2016 | 29.30 | 29.40 | 28.70 | 28.95 | 45,895 | -0.35(-1.19%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | +0.35(+1.21%) | |
Nov 22, 2016 | 29.35 | 29.35 | 28.80 | 28.95 | 135,991 | -0.20(-0.69%) |
Nov 21, 2016 | 29.05 | 29.35 | 28.85 | 29.15 | 55,149 | +0.10(+0.34%) |
Nov 18, 2016 | 29.15 | 29.20 | 28.45 | 29.05 | 62,679 | -0.10(-0.34%) |
Nov 17, 2016 | 29.25 | 29.70 | 28.90 | 29.15 | 102,580 | -0.15(-0.51%) |
Nov 16, 2016 | 28.95 | 29.30 | 28.55 | 29.30 | 66,434 | +0.50(+1.74%) |
Nov 15, 2016 | 29.30 | 29.38 | 28.50 | 28.80 | 67,935 | -0.45(-1.54%) |
Nov 14, 2016 | 29.60 | 29.95 | 29.05 | 29.25 | 83,385 | +0.25(+0.86%) |
Nov 11, 2016 | 27.90 | 29.45 | 27.45 | 29.00 | 140,245 | +1.15(+4.13%) |
Nov 10, 2016 | 28.80 | 29.05 | 27.20 | 27.85 | 213,888 | -0.80(-2.79%) |
Nov 09, 2016 | 28.10 | 29.10 | 28.05 | 28.65 | 107,382 | +0.15(+0.53%) |
Nov 08, 2016 | 29.50 | 29.85 | 28.45 | 28.50 | 107,854 | -0.90(-3.06%) |
Nov 07, 2016 | 30.20 | 30.55 | 29.30 | 29.40 | 124,646 | -0.20(-0.68%) |
Nov 04, 2016 | 32.10 | 32.45 | 29.60 | 29.60 | 130,937 | -2.50(-7.79%) |
Nov 03, 2016 | 32.65 | 33.15 | 31.85 | 32.10 | 76,229 | -0.70(-2.13%) |
Nov 02, 2016 | 33.30 | 33.50 | 32.75 | 32.80 | 50,145 | -0.55(-1.65%) |
Nov 01, 2016 | 34.10 | 34.10 | 32.90 | 33.35 | 90,275 | -0.65(-1.91%) |
Oct 31, 2016 | 33.90 | 34.50 | 33.80 | 34.00 | 30,835 | -0.15(-0.44%) |
Oct 28, 2016 | 34.50 | 34.65 | 34.05 | 34.15 | 37,959 | -0.25(-0.73%) |
Oct 27, 2016 | 34.70 | 34.95 | 34.15 | 34.40 | 71,931 | -0.50(-1.43%) |
Oct 26, 2016 | 35.05 | 35.55 | 34.80 | 34.90 | 42,754 | -0.40(-1.13%) |
Oct 25, 2016 | 35.10 | 35.75 | 34.75 | 35.30 | 80,491 | +0.25(+0.71%) |
Oct 24, 2016 | 35.20 | 35.25 | 34.90 | 35.05 | 17,494 | +0.05(+0.14%) |
Oct 21, 2016 | 34.75 | 35.10 | 34.75 | 35.00 | 37,800 | -0.10(-0.28%) |
Oct 20, 2016 | 35.05 | 35.20 | 34.80 | 35.10 | 23,500 | -0.05(-0.14%) |
Oct 19, 2016 | 35.30 | 35.55 | 35.00 | 35.15 | 149,049 | +0.00(+0.00%) |
Oct 18, 2016 | 35.25 | 35.68 | 35.10 | 35.15 | 26,179 | -0.05(-0.14%) |
Oct 17, 2016 | 35.55 | 35.55 | 34.98 | 35.20 | 31,576 | -0.27(-0.76%) |
Oct 14, 2016 | 35.25 | 35.66 | 34.83 | 35.47 | 33,145 | +0.38(+1.08%) |
Oct 13, 2016 | 35.05 | 35.21 | 34.57 | 35.09 | 41,523 | -0.24(-0.68%) |
Oct 12, 2016 | 35.34 | 35.59 | 35.02 | 35.33 | 31,834 | +0.01(+0.03%) |
Oct 11, 2016 | 36.33 | 36.40 | 34.88 | 35.32 | 88,004 | -1.23(-3.37%) |
Oct 10, 2016 | 36.62 | 36.91 | 36.35 | 36.55 | 75,817 | +0.09(+0.25%) |
Oct 07, 2016 | 36.65 | 36.65 | 35.73 | 36.46 | 61,729 | -0.19(-0.52%) |
Oct 06, 2016 | 36.34 | 36.87 | 36.14 | 36.65 | 62,219 | +0.15(+0.41%) |
Oct 05, 2016 | 36.61 | 36.80 | 36.18 | 36.50 | 105,807 | +0.01(+0.03%) |
Oct 04, 2016 | 36.78 | 37.43 | 36.44 | 36.49 | 53,164 | -0.32(-0.87%) |
Oct 03, 2016 | 36.82 | 36.95 | 36.25 | 36.81 | 66,884 | +0.03(+0.08%) |
Sep 30, 2016 | 36.34 | 37.02 | 36.08 | 36.78 | 63,678 | +0.63(+1.74%) |
Sep 29, 2016 | 37.28 | 37.28 | 36.06 | 36.15 | 46,434 | -0.99(-2.67%) |
Sep 28, 2016 | 37.74 | 37.79 | 36.30 | 37.14 | 93,658 | -0.45(-1.20%) |
Sep 27, 2016 | 36.72 | 37.95 | 36.62 | 37.59 | 73,470 | +0.79(+2.15%) |
Sep 26, 2016 | 36.63 | 36.99 | 36.37 | 36.80 | 51,597 | +0.03(+0.08%) |
Sep 23, 2016 | 36.04 | 36.96 | 36.01 | 36.77 | 51,516 | +0.40(+1.10%) |
Sep 22, 2016 | 35.98 | 36.53 | 35.96 | 36.37 | 103,654 | +0.53(+1.48%) |
Sep 21, 2016 | 35.76 | 35.96 | 35.30 | 35.84 | 38,223 | +0.24(+0.67%) |
Sep 20, 2016 | 35.89 | 35.98 | 35.50 | 35.60 | 54,505 | -0.17(-0.48%) |
Sep 19, 2016 | 35.18 | 35.91 | 35.14 | 35.77 | 87,897 | +0.76(+2.17%) |
Sep 16, 2016 | 35.05 | 35.14 | 34.27 | 35.01 | 56,395 | -0.19(-0.54%) |
Sep 15, 2016 | 35.10 | 35.43 | 34.80 | 35.20 | 30,243 | +0.21(+0.60%) |
Sep 14, 2016 | 35.13 | 35.63 | 34.70 | 34.99 | 40,393 | -0.18(-0.51%) |
Sep 13, 2016 | 35.66 | 35.80 | 34.84 | 35.17 | 60,716 | -0.70(-1.95%) |
Sep 12, 2016 | 35.37 | 35.91 | 35.28 | 35.87 | 46,273 | +0.30(+0.84%) |
Sep 09, 2016 | 35.72 | 36.01 | 35.49 | 35.57 | 90,829 | -0.49(-1.36%) |
Sep 08, 2016 | 36.33 | 36.37 | 35.88 | 36.06 | 38,457 | -0.42(-1.15%) |
Sep 07, 2016 | 36.30 | 36.49 | 36.22 | 36.48 | 29,597 | +0.19(+0.52%) |
Sep 06, 2016 | 36.11 | 36.40 | 36.10 | 36.29 | 19,795 | +0.20(+0.55%) |
Sep 02, 2016 | 36.03 | 36.09 | 36.09 | 36.09 | 18,200 | +0.37(+1.04%) |