Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.03 | 30.62 | 29.92 | 30.22 | 5,417,505 | +0.96(+3.28%) |
Nov 29, 2016 | 29.26 | 29.31 | 28.84 | 29.26 | 4,079,972 | -0.26(-0.88%) |
Nov 28, 2016 | 30.40 | 30.40 | 29.51 | 29.52 | 1,900,181 | -0.58(-1.93%) |
Nov 25, 2016 | 30.36 | 30.36 | 30.02 | 30.10 | 759,039 | -0.75(-2.43%) |
Nov 23, 2016 | 30.85 | 30.85 | 30.85 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 30.99 | 31.23 | 30.55 | 30.76 | 2,652,432 | -0.17(-0.55%) |
Nov 21, 2016 | 31.29 | 31.29 | 30.56 | 30.93 | 2,266,845 | +0.21(+0.68%) |
Nov 18, 2016 | 30.60 | 30.74 | 30.36 | 30.72 | 2,270,094 | +0.33(+1.09%) |
Nov 17, 2016 | 30.55 | 30.77 | 30.34 | 30.39 | 2,370,792 | +0.10(+0.33%) |
Nov 16, 2016 | 31.24 | 31.24 | 30.22 | 30.29 | 2,647,245 | -0.49(-1.59%) |
Nov 15, 2016 | 30.87 | 30.94 | 30.56 | 30.78 | 2,472,944 | +0.35(+1.15%) |
Nov 14, 2016 | 29.95 | 30.51 | 29.93 | 30.43 | 3,018,933 | +0.34(+1.13%) |
Nov 11, 2016 | 30.47 | 30.51 | 29.80 | 30.09 | 4,407,600 | -0.34(-1.12%) |
Nov 10, 2016 | 30.18 | 30.70 | 30.11 | 30.43 | 2,969,007 | +0.32(+1.06%) |
Nov 09, 2016 | 29.45 | 30.30 | 28.55 | 30.11 | 3,096,367 | +0.85(+2.90%) |
Nov 08, 2016 | 29.16 | 29.62 | 29.16 | 29.26 | 1,438,150 | -0.03(-0.10%) |
Nov 07, 2016 | 29.25 | 29.48 | 29.21 | 29.29 | 906,423 | +0.24(+0.83%) |
Nov 04, 2016 | 29.37 | 29.37 | 28.98 | 29.05 | 1,470,856 | -0.31(-1.06%) |
Nov 03, 2016 | 29.44 | 29.52 | 29.22 | 29.36 | 1,947,118 | -0.15(-0.51%) |
Nov 02, 2016 | 29.69 | 29.70 | 28.95 | 29.51 | 2,548,800 | -0.31(-1.04%) |
Nov 01, 2016 | 30.20 | 30.42 | 29.74 | 29.82 | 1,847,468 | -0.32(-1.06%) |
Oct 31, 2016 | 30.38 | 30.47 | 29.98 | 30.14 | 1,724,781 | -0.30(-0.99%) |
Oct 28, 2016 | 30.68 | 31.46 | 30.43 | 30.44 | 2,528,397 | -0.32(-1.04%) |
Oct 27, 2016 | 31.01 | 31.18 | 30.74 | 30.76 | 1,275,805 | -0.13(-0.42%) |
Oct 26, 2016 | 30.65 | 30.93 | 30.51 | 30.89 | 1,559,132 | +0.01(+0.03%) |
Oct 25, 2016 | 31.20 | 31.28 | 30.86 | 30.88 | 1,037,877 | -0.46(-1.47%) |
Oct 24, 2016 | 31.18 | 31.55 | 31.09 | 31.34 | 999,502 | +0.01(+0.03%) |
Oct 21, 2016 | 31.47 | 31.47 | 31.20 | 31.33 | 1,701,021 | -0.14(-0.44%) |
Oct 20, 2016 | 31.45 | 31.48 | 31.16 | 31.47 | 2,998,166 | +0.00(+0.00%) |
Oct 19, 2016 | 31.36 | 31.63 | 31.26 | 31.47 | 1,928,105 | +0.24(+0.77%) |
Oct 18, 2016 | 31.03 | 31.26 | 30.96 | 31.23 | 889,375 | +0.30(+0.97%) |
Oct 17, 2016 | 30.96 | 31.07 | 30.80 | 30.93 | 1,119,078 | +0.04(+0.13%) |
Oct 14, 2016 | 31.12 | 31.23 | 30.81 | 30.89 | 1,482,290 | -0.14(-0.45%) |
Oct 13, 2016 | 30.87 | 31.13 | 30.70 | 31.03 | 959,887 | -0.02(-0.06%) |
Oct 12, 2016 | 30.92 | 31.16 | 30.83 | 31.05 | 750,169 | -0.02(-0.06%) |
Oct 11, 2016 | 31.22 | 31.22 | 30.81 | 31.07 | 854,066 | -0.21(-0.67%) |
Oct 10, 2016 | 30.88 | 31.36 | 30.78 | 31.28 | 889,603 | +0.60(+1.96%) |
Oct 07, 2016 | 30.70 | 30.98 | 30.68 | 30.68 | 1,055,057 | -0.08(-0.26%) |
Oct 06, 2016 | 31.05 | 31.15 | 30.61 | 30.76 | 1,228,410 | -0.22(-0.71%) |
Oct 05, 2016 | 31.11 | 31.51 | 30.88 | 30.98 | 2,141,205 | +0.20(+0.65%) |
Oct 04, 2016 | 31.35 | 31.44 | 30.65 | 30.78 | 1,486,729 | -0.45(-1.44%) |
Oct 03, 2016 | 31.44 | 31.74 | 31.14 | 31.23 | 1,489,497 | -0.27(-0.86%) |
Sep 30, 2016 | 31.54 | 31.65 | 31.27 | 31.50 | 1,398,728 | +0.19(+0.61%) |
Sep 29, 2016 | 31.62 | 31.77 | 31.15 | 31.31 | 1,676,417 | -0.26(-0.82%) |
Sep 28, 2016 | 31.00 | 31.64 | 30.63 | 31.57 | 2,426,210 | +0.69(+2.23%) |
Sep 27, 2016 | 30.94 | 31.10 | 30.64 | 30.88 | 1,282,271 | -0.28(-0.90%) |
Sep 26, 2016 | 31.28 | 31.52 | 31.11 | 31.16 | 1,162,698 | -0.11(-0.35%) |
Sep 23, 2016 | 31.42 | 31.56 | 31.14 | 31.27 | 1,868,741 | -0.15(-0.48%) |
Sep 22, 2016 | 31.25 | 31.49 | 31.00 | 31.42 | 1,608,521 | +0.49(+1.58%) |
Sep 21, 2016 | 30.28 | 30.98 | 30.17 | 30.93 | 1,093,492 | +0.78(+2.59%) |
Sep 20, 2016 | 30.17 | 30.52 | 30.15 | 30.15 | 1,020,562 | -0.18(-0.59%) |
Sep 19, 2016 | 30.11 | 30.52 | 30.05 | 30.33 | 2,057,120 | +0.38(+1.27%) |
Sep 16, 2016 | 29.63 | 30.00 | 29.52 | 29.95 | 1,672,604 | +0.12(+0.40%) |
Sep 15, 2016 | 29.98 | 30.21 | 29.77 | 29.83 | 1,957,696 | -0.15(-0.50%) |
Sep 14, 2016 | 29.75 | 30.47 | 29.59 | 29.98 | 3,105,027 | +0.02(+0.07%) |
Sep 13, 2016 | 30.70 | 30.85 | 29.85 | 29.96 | 4,808,014 | -1.05(-3.39%) |
Sep 12, 2016 | 30.91 | 31.23 | 30.63 | 31.01 | 1,878,156 | +0.01(+0.03%) |
Sep 09, 2016 | 31.51 | 31.71 | 31.00 | 31.00 | 1,672,217 | -0.84(-2.64%) |
Sep 08, 2016 | 31.71 | 32.05 | 31.66 | 31.84 | 2,067,228 | +0.20(+0.63%) |
Sep 07, 2016 | 31.64 | 31.82 | 31.39 | 31.64 | 1,645,197 | +0.07(+0.22%) |
Sep 06, 2016 | 31.44 | 31.67 | 31.33 | 31.57 | 1,220,923 | +0.21(+0.67%) |
Sep 02, 2016 | 31.15 | 31.36 | 31.36 | 31.36 | 640,700 | +0.41(+1.32%) |