Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.48 | 30.55 | 30.37 | 30.39 | 1,603,662 | -0.02(-0.08%) |
Nov 29, 2016 | 30.21 | 30.46 | 30.16 | 30.42 | 1,106,016 | +0.25(+0.84%) |
Nov 28, 2016 | 30.29 | 30.30 | 30.15 | 30.17 | 1,055,691 | -0.34(-1.13%) |
Nov 25, 2016 | 30.48 | 30.52 | 30.44 | 30.51 | 452,975 | +0.25(+0.81%) |
Nov 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | -0.22(-0.72%) | |
Nov 22, 2016 | 30.49 | 30.49 | 30.33 | 30.48 | 737,498 | +0.03(+0.11%) |
Nov 21, 2016 | 30.30 | 30.46 | 30.29 | 30.45 | 788,650 | +0.29(+0.98%) |
Nov 18, 2016 | 30.26 | 30.28 | 30.12 | 30.16 | 630,741 | -0.34(-1.10%) |
Nov 17, 2016 | 30.44 | 30.57 | 30.42 | 30.49 | 663,915 | +0.14(+0.46%) |
Nov 16, 2016 | 30.33 | 30.47 | 30.30 | 30.35 | 1,008,733 | -0.37(-1.20%) |
Nov 15, 2016 | 30.45 | 30.72 | 30.43 | 30.72 | 925,444 | +0.18(+0.59%) |
Nov 14, 2016 | 30.47 | 30.57 | 30.40 | 30.54 | 678,728 | -0.25(-0.82%) |
Nov 11, 2016 | 30.89 | 30.92 | 30.65 | 30.80 | 663,091 | -0.30(-0.97%) |
Nov 10, 2016 | 31.14 | 31.25 | 30.83 | 31.10 | 1,056,339 | -0.11(-0.37%) |
Nov 09, 2016 | 30.84 | 31.34 | 30.84 | 31.21 | 934,316 | +0.16(+0.50%) |
Nov 08, 2016 | 30.85 | 31.12 | 30.84 | 31.06 | 752,187 | +0.10(+0.32%) |
Nov 07, 2016 | 30.89 | 30.96 | 30.80 | 30.96 | 399,538 | +0.49(+1.61%) |
Nov 04, 2016 | 30.57 | 30.67 | 30.47 | 30.47 | 752,007 | -0.28(-0.90%) |
Nov 03, 2016 | 30.91 | 30.93 | 30.70 | 30.75 | 1,050,468 | -0.07(-0.21%) |
Nov 02, 2016 | 31.06 | 31.07 | 30.76 | 30.81 | 2,035,907 | -0.22(-0.71%) |
Nov 01, 2016 | 31.27 | 31.29 | 30.95 | 31.03 | 537,737 | -0.14(-0.45%) |
Oct 31, 2016 | 31.14 | 31.23 | 31.05 | 31.17 | 718,504 | -0.03(-0.10%) |
Oct 28, 2016 | 31.17 | 31.31 | 31.15 | 31.20 | 738,844 | -0.04(-0.13%) |
Oct 27, 2016 | 31.33 | 31.36 | 31.20 | 31.24 | 413,513 | +0.06(+0.18%) |
Oct 26, 2016 | 31.17 | 31.31 | 31.14 | 31.19 | 620,560 | -0.17(-0.55%) |
Oct 25, 2016 | 31.32 | 31.39 | 31.23 | 31.36 | 1,137,744 | -0.08(-0.26%) |
Oct 24, 2016 | 31.51 | 31.56 | 31.37 | 31.44 | 424,995 | -0.04(-0.13%) |
Oct 21, 2016 | 31.32 | 31.48 | 31.30 | 31.48 | 548,676 | -0.08(-0.26%) |
Oct 20, 2016 | 31.44 | 31.65 | 31.44 | 31.56 | 843,415 | +0.01(+0.03%) |
Oct 19, 2016 | 31.49 | 31.62 | 31.49 | 31.56 | 781,516 | +0.05(+0.16%) |
Oct 18, 2016 | 31.52 | 31.59 | 31.43 | 31.51 | 466,770 | +0.38(+1.23%) |
Oct 17, 2016 | 31.15 | 31.22 | 31.05 | 31.12 | 368,455 | -0.11(-0.37%) |
Oct 14, 2016 | 31.41 | 31.51 | 31.23 | 31.24 | 636,763 | +0.03(+0.10%) |
Oct 13, 2016 | 30.88 | 31.27 | 30.83 | 31.20 | 673,896 | -0.14(-0.44%) |
Oct 12, 2016 | 31.33 | 31.42 | 31.23 | 31.34 | 756,622 | -0.09(-0.29%) |
Oct 11, 2016 | 31.81 | 31.82 | 31.34 | 31.43 | 493,152 | -0.47(-1.49%) |
Oct 10, 2016 | 31.84 | 31.98 | 31.84 | 31.91 | 413,727 | +0.07(+0.23%) |
Oct 07, 2016 | 31.87 | 31.89 | 31.58 | 31.83 | 764,715 | -0.25(-0.76%) |
Oct 06, 2016 | 32.10 | 32.15 | 32.02 | 32.08 | 430,377 | -0.20(-0.61%) |
Oct 05, 2016 | 32.28 | 32.34 | 32.21 | 32.27 | 897,461 | +0.08(+0.25%) |
Oct 04, 2016 | 32.32 | 32.40 | 32.07 | 32.19 | 1,051,302 | +0.05(+0.15%) |
Oct 03, 2016 | 32.15 | 32.19 | 32.05 | 32.14 | 2,080,606 | -0.05(-0.15%) |
Sep 30, 2016 | 31.96 | 32.28 | 31.93 | 32.19 | 899,755 | +0.34(+1.05%) |
Sep 29, 2016 | 32.25 | 32.33 | 31.73 | 31.86 | 1,432,872 | -0.47(-1.44%) |
Sep 28, 2016 | 32.13 | 32.32 | 31.95 | 32.32 | 569,699 | +0.36(+1.13%) |
Sep 27, 2016 | 31.63 | 32.00 | 31.59 | 31.96 | 416,291 | +0.02(+0.08%) |
Sep 26, 2016 | 32.01 | 32.04 | 31.90 | 31.94 | 353,123 | -0.36(-1.11%) |
Sep 23, 2016 | 32.30 | 32.40 | 32.26 | 32.30 | 395,397 | -0.25(-0.75%) |
Sep 22, 2016 | 32.68 | 32.77 | 32.50 | 32.54 | 673,681 | +0.38(+1.17%) |
Sep 21, 2016 | 31.87 | 32.19 | 31.78 | 32.17 | 891,981 | +0.41(+1.29%) |
Sep 20, 2016 | 31.90 | 31.93 | 31.74 | 31.76 | 870,333 | +0.07(+0.21%) |
Sep 19, 2016 | 31.78 | 31.85 | 31.63 | 31.69 | 470,351 | +0.25(+0.78%) |
Sep 16, 2016 | 31.54 | 31.55 | 31.38 | 31.45 | 665,388 | -0.57(-1.79%) |
Sep 15, 2016 | 31.74 | 32.06 | 31.66 | 32.02 | 1,460,028 | +0.25(+0.80%) |
Sep 14, 2016 | 31.73 | 31.92 | 31.69 | 31.77 | 665,409 | -0.02(-0.05%) |
Sep 13, 2016 | 32.03 | 32.08 | 31.65 | 31.78 | 908,785 | -0.65(-1.99%) |
Sep 12, 2016 | 31.85 | 32.43 | 31.83 | 32.43 | 725,300 | +0.29(+0.89%) |
Sep 09, 2016 | 32.55 | 32.55 | 32.13 | 32.14 | 742,966 | -0.69(-2.09%) |
Sep 08, 2016 | 32.81 | 32.95 | 32.74 | 32.83 | 1,007,301 | +0.00(+0.00%) |
Sep 07, 2016 | 32.88 | 32.96 | 32.77 | 32.83 | 460,159 | -0.01(-0.02%) |
Sep 06, 2016 | 32.72 | 32.88 | 32.70 | 32.84 | 538,530 | +0.18(+0.55%) |
Sep 02, 2016 | 32.56 | 32.66 | 32.66 | 32.66 | 1,190,701 | +0.48(+1.50%) |