Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.14 | 35.29 | 35.06 | 35.17 | 573,211 | +0.53(+1.53%) |
Nov 29, 2016 | 34.61 | 34.85 | 34.54 | 34.64 | 217,437 | +0.11(+0.31%) |
Nov 28, 2016 | 34.90 | 35.06 | 34.46 | 34.53 | 419,795 | -0.61(-1.73%) |
Nov 25, 2016 | 35.14 | 35.14 | 34.98 | 35.14 | 199,284 | +0.02(+0.06%) |
Nov 23, 2016 | 35.12 | 35.12 | 35.12 | 0 | +0.25(+0.70%) | |
Nov 22, 2016 | 34.92 | 34.98 | 34.68 | 34.87 | 357,553 | +0.11(+0.31%) |
Nov 21, 2016 | 34.96 | 35.03 | 34.55 | 34.77 | 693,553 | +0.02(+0.05%) |
Nov 18, 2016 | 34.54 | 34.80 | 34.40 | 34.75 | 599,529 | +0.29(+0.83%) |
Nov 17, 2016 | 34.02 | 34.47 | 33.88 | 34.46 | 1,213,003 | +0.62(+1.83%) |
Nov 16, 2016 | 33.95 | 34.09 | 33.73 | 33.84 | 401,926 | -0.56(-1.62%) |
Nov 15, 2016 | 34.01 | 34.41 | 33.50 | 34.40 | 630,862 | +0.15(+0.43%) |
Nov 14, 2016 | 33.75 | 34.65 | 33.75 | 34.25 | 855,917 | +0.83(+2.49%) |
Nov 11, 2016 | 32.77 | 33.45 | 32.72 | 33.42 | 526,298 | +0.54(+1.65%) |
Nov 10, 2016 | 32.18 | 33.16 | 32.13 | 32.87 | 541,760 | +1.19(+3.75%) |
Nov 09, 2016 | 30.70 | 31.85 | 30.56 | 31.69 | 546,693 | +1.54(+5.12%) |
Nov 08, 2016 | 30.17 | 30.29 | 29.89 | 30.14 | 108,093 | -0.14(-0.46%) |
Nov 07, 2016 | 30.07 | 30.30 | 30.01 | 30.28 | 191,222 | +0.83(+2.80%) |
Nov 04, 2016 | 29.55 | 29.80 | 29.27 | 29.45 | 108,719 | -0.02(-0.06%) |
Nov 03, 2016 | 29.54 | 29.78 | 29.42 | 29.47 | 122,821 | +0.00(+0.00%) |
Nov 02, 2016 | 29.81 | 29.81 | 29.36 | 29.47 | 185,179 | -0.44(-1.47%) |
Nov 01, 2016 | 30.09 | 30.16 | 29.62 | 29.91 | 163,996 | -0.09(-0.30%) |
Oct 31, 2016 | 29.99 | 30.12 | 29.88 | 30.00 | 201,013 | +0.13(+0.44%) |
Oct 28, 2016 | 30.17 | 30.17 | 29.75 | 29.87 | 127,272 | -0.22(-0.73%) |
Oct 27, 2016 | 30.04 | 30.26 | 29.95 | 30.09 | 186,432 | +0.20(+0.66%) |
Oct 26, 2016 | 29.54 | 29.98 | 29.54 | 29.90 | 53,802 | +0.25(+0.83%) |
Oct 25, 2016 | 29.71 | 29.84 | 29.58 | 29.65 | 118,893 | -0.05(-0.17%) |
Oct 24, 2016 | 29.65 | 29.87 | 29.65 | 29.70 | 72,736 | +0.15(+0.50%) |
Oct 21, 2016 | 29.31 | 29.57 | 29.28 | 29.55 | 149,266 | +0.03(+0.11%) |
Oct 20, 2016 | 29.30 | 29.66 | 29.26 | 29.52 | 81,984 | +0.15(+0.50%) |
Oct 19, 2016 | 28.90 | 29.46 | 28.90 | 29.37 | 110,377 | +0.57(+1.98%) |
Oct 18, 2016 | 28.76 | 28.83 | 28.51 | 28.80 | 127,643 | +0.36(+1.26%) |
Oct 17, 2016 | 28.61 | 28.71 | 28.37 | 28.44 | 259,450 | -0.17(-0.60%) |
Oct 14, 2016 | 28.79 | 28.93 | 28.53 | 28.61 | 170,931 | +0.13(+0.46%) |
Oct 13, 2016 | 28.89 | 28.92 | 28.24 | 28.48 | 168,261 | -0.68(-2.33%) |
Oct 12, 2016 | 29.16 | 29.37 | 29.13 | 29.16 | 1,011,078 | -0.02(-0.06%) |
Oct 11, 2016 | 29.41 | 29.58 | 29.01 | 29.18 | 64,525 | -0.34(-1.16%) |
Oct 10, 2016 | 29.55 | 29.64 | 29.47 | 29.52 | 152,983 | +0.15(+0.50%) |
Oct 07, 2016 | 29.39 | 29.48 | 29.13 | 29.37 | 92,462 | -0.07(-0.25%) |
Oct 06, 2016 | 29.40 | 29.50 | 29.23 | 29.45 | 71,250 | +0.07(+0.25%) |
Oct 05, 2016 | 28.96 | 29.49 | 28.96 | 29.37 | 200,170 | +0.52(+1.81%) |
Oct 04, 2016 | 28.62 | 29.01 | 28.56 | 28.85 | 112,556 | +0.29(+1.00%) |
Oct 03, 2016 | 28.63 | 28.76 | 28.47 | 28.56 | 59,624 | -0.17(-0.60%) |
Sep 30, 2016 | 28.50 | 28.86 | 28.42 | 28.74 | 55,905 | +0.41(+1.44%) |
Sep 29, 2016 | 28.77 | 28.89 | 28.24 | 28.33 | 99,484 | -0.36(-1.25%) |
Sep 28, 2016 | 28.57 | 28.69 | 28.33 | 28.69 | 43,227 | +0.26(+0.92%) |
Sep 27, 2016 | 28.05 | 28.43 | 27.99 | 28.43 | 40,095 | +0.25(+0.90%) |
Sep 26, 2016 | 28.54 | 28.55 | 28.15 | 28.17 | 88,697 | -0.56(-1.95%) |
Sep 23, 2016 | 28.69 | 28.93 | 28.67 | 28.73 | 187,947 | -0.03(-0.11%) |
Sep 22, 2016 | 28.76 | 28.86 | 28.69 | 28.76 | 99,687 | +0.10(+0.34%) |
Sep 21, 2016 | 28.63 | 28.79 | 28.49 | 28.67 | 82,185 | +0.15(+0.54%) |
Sep 20, 2016 | 28.67 | 28.70 | 28.47 | 28.51 | 157,786 | -0.02(-0.06%) |
Sep 19, 2016 | 28.55 | 28.75 | 28.39 | 28.53 | 186,718 | +0.13(+0.46%) |
Sep 16, 2016 | 28.47 | 28.50 | 28.27 | 28.40 | 85,271 | -0.25(-0.88%) |
Sep 15, 2016 | 28.28 | 28.68 | 28.23 | 28.65 | 171,263 | +0.29(+1.03%) |
Sep 14, 2016 | 28.60 | 28.73 | 28.36 | 28.36 | 119,202 | -0.28(-0.96%) |
Sep 13, 2016 | 28.75 | 28.75 | 28.31 | 28.63 | 106,724 | -0.40(-1.37%) |
Sep 12, 2016 | 28.61 | 29.06 | 28.40 | 29.03 | 318,157 | +0.26(+0.90%) |
Sep 09, 2016 | 28.93 | 29.11 | 28.77 | 28.77 | 173,636 | -0.23(-0.78%) |
Sep 08, 2016 | 28.92 | 29.06 | 28.82 | 29.00 | 97,427 | +0.12(+0.42%) |
Sep 07, 2016 | 28.71 | 28.88 | 28.57 | 28.88 | 161,625 | +0.15(+0.51%) |
Sep 06, 2016 | 29.17 | 29.31 | 28.62 | 28.73 | 527,566 | -0.42(-1.45%) |
Sep 02, 2016 | 29.01 | 29.15 | 29.15 | 29.15 | 70,764 | +0.20(+0.67%) |