Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.70 | 33.96 | 33.25 | 33.41 | 1,759,633 | -0.34(-1.02%) |
Nov 29, 2016 | 33.02 | 34.06 | 33.02 | 33.76 | 1,662,097 | +0.88(+2.69%) |
Nov 28, 2016 | 32.64 | 33.00 | 32.57 | 32.87 | 1,114,943 | +0.18(+0.54%) |
Nov 25, 2016 | 32.73 | 32.83 | 32.45 | 32.70 | 368,443 | +0.10(+0.30%) |
Nov 23, 2016 | 32.60 | 32.60 | 32.60 | 0 | +0.34(+1.04%) | |
Nov 22, 2016 | 31.65 | 32.35 | 31.60 | 32.26 | 1,664,171 | +0.80(+2.56%) |
Nov 21, 2016 | 30.97 | 31.46 | 30.97 | 31.46 | 665,586 | +0.42(+1.37%) |
Nov 18, 2016 | 31.47 | 31.65 | 31.01 | 31.04 | 2,034,524 | +0.10(+0.31%) |
Nov 17, 2016 | 31.10 | 31.37 | 30.86 | 30.94 | 1,177,568 | -0.11(-0.37%) |
Nov 16, 2016 | 31.01 | 31.15 | 30.97 | 31.05 | 792,794 | +0.06(+0.20%) |
Nov 15, 2016 | 30.97 | 31.35 | 30.92 | 30.99 | 1,294,947 | -0.06(-0.20%) |
Nov 14, 2016 | 30.68 | 31.22 | 30.61 | 31.05 | 1,861,003 | +0.72(+2.39%) |
Nov 11, 2016 | 29.47 | 30.46 | 29.42 | 30.33 | 1,546,746 | +0.77(+2.60%) |
Nov 10, 2016 | 29.72 | 29.86 | 28.91 | 29.56 | 2,592,763 | -0.09(-0.30%) |
Nov 09, 2016 | 28.72 | 29.90 | 28.60 | 29.65 | 2,214,084 | +1.27(+4.48%) |
Nov 08, 2016 | 28.28 | 28.57 | 28.16 | 28.38 | 1,131,788 | +0.18(+0.63%) |
Nov 07, 2016 | 28.15 | 28.40 | 28.03 | 28.20 | 1,938,801 | +0.48(+1.71%) |
Nov 04, 2016 | 27.99 | 28.18 | 27.72 | 27.72 | 1,254,789 | -0.19(-0.69%) |
Nov 03, 2016 | 27.41 | 28.32 | 27.41 | 27.92 | 2,224,099 | +0.48(+1.76%) |
Nov 02, 2016 | 27.61 | 28.25 | 27.18 | 27.43 | 2,950,157 | +1.01(+3.83%) |
Nov 01, 2016 | 26.76 | 26.89 | 26.30 | 26.42 | 1,142,185 | -0.38(-1.41%) |
Oct 31, 2016 | 26.91 | 26.91 | 26.77 | 26.80 | 863,540 | -0.03(-0.10%) |
Oct 28, 2016 | 26.79 | 27.03 | 26.69 | 26.83 | 823,175 | +0.06(+0.23%) |
Oct 27, 2016 | 27.34 | 27.35 | 26.71 | 26.77 | 1,141,221 | -0.49(-1.81%) |
Oct 26, 2016 | 27.42 | 27.61 | 27.21 | 27.26 | 564,319 | -0.21(-0.77%) |
Oct 25, 2016 | 26.84 | 27.64 | 26.76 | 27.47 | 1,333,502 | +0.62(+2.33%) |
Oct 24, 2016 | 26.86 | 27.01 | 26.64 | 26.84 | 722,613 | +0.16(+0.59%) |
Oct 21, 2016 | 26.52 | 26.77 | 26.45 | 26.69 | 708,055 | +0.04(+0.17%) |
Oct 20, 2016 | 26.52 | 26.75 | 26.42 | 26.64 | 1,108,028 | +0.11(+0.40%) |
Oct 19, 2016 | 26.44 | 26.59 | 26.36 | 26.54 | 608,815 | +0.07(+0.27%) |
Oct 18, 2016 | 26.34 | 26.49 | 26.21 | 26.47 | 780,484 | +0.35(+1.35%) |
Oct 17, 2016 | 26.49 | 26.60 | 26.09 | 26.11 | 642,833 | -0.42(-1.59%) |
Oct 14, 2016 | 26.61 | 26.74 | 26.52 | 26.54 | 440,879 | +0.08(+0.30%) |
Oct 13, 2016 | 26.06 | 26.56 | 26.06 | 26.46 | 599,898 | +0.16(+0.60%) |
Oct 12, 2016 | 26.30 | 26.41 | 26.16 | 26.30 | 569,653 | -0.07(-0.27%) |
Oct 11, 2016 | 26.59 | 26.59 | 26.17 | 26.37 | 891,662 | -0.23(-0.86%) |
Oct 10, 2016 | 26.66 | 26.82 | 26.48 | 26.60 | 836,989 | +0.04(+0.17%) |
Oct 07, 2016 | 27.30 | 27.37 | 25.99 | 26.55 | 2,672,572 | -0.78(-2.86%) |
Oct 06, 2016 | 26.91 | 27.47 | 26.91 | 27.34 | 2,557,922 | +0.68(+2.54%) |
Oct 05, 2016 | 27.87 | 27.94 | 26.01 | 26.66 | 5,574,274 | -1.05(-3.78%) |
Oct 04, 2016 | 27.62 | 27.93 | 27.57 | 27.71 | 679,819 | +0.16(+0.57%) |
Oct 03, 2016 | 27.79 | 27.79 | 27.41 | 27.55 | 771,659 | -0.26(-0.92%) |
Sep 30, 2016 | 28.09 | 28.09 | 27.58 | 27.80 | 641,405 | -0.17(-0.60%) |
Sep 29, 2016 | 28.01 | 28.08 | 27.83 | 27.97 | 1,137,405 | -0.04(-0.13%) |
Sep 28, 2016 | 27.79 | 28.01 | 27.59 | 28.01 | 555,564 | +0.24(+0.86%) |
Sep 27, 2016 | 27.47 | 27.86 | 27.39 | 27.77 | 775,474 | +0.34(+1.25%) |
Sep 26, 2016 | 27.38 | 27.53 | 27.24 | 27.43 | 548,980 | +0.04(+0.16%) |
Sep 23, 2016 | 27.47 | 27.49 | 27.31 | 27.38 | 360,002 | -0.09(-0.32%) |
Sep 22, 2016 | 27.27 | 27.53 | 27.24 | 27.47 | 450,114 | +0.30(+1.10%) |
Sep 21, 2016 | 26.84 | 27.25 | 26.84 | 27.17 | 970,996 | +0.48(+1.81%) |
Sep 20, 2016 | 26.61 | 27.10 | 26.48 | 26.69 | 695,261 | +0.17(+0.63%) |
Sep 19, 2016 | 26.22 | 26.58 | 26.09 | 26.52 | 811,395 | +0.43(+1.65%) |
Sep 16, 2016 | 26.49 | 26.49 | 26.09 | 26.09 | 704,239 | -0.46(-1.72%) |
Sep 15, 2016 | 26.24 | 26.59 | 26.14 | 26.55 | 527,272 | +0.32(+1.21%) |
Sep 14, 2016 | 26.33 | 26.49 | 26.17 | 26.23 | 622,121 | -0.10(-0.37%) |
Sep 13, 2016 | 26.35 | 26.42 | 26.20 | 26.33 | 502,927 | -0.17(-0.63%) |
Sep 12, 2016 | 26.03 | 26.60 | 26.03 | 26.49 | 894,064 | +0.33(+1.28%) |
Sep 09, 2016 | 26.60 | 26.72 | 26.16 | 26.16 | 615,337 | -0.66(-2.46%) |
Sep 08, 2016 | 26.95 | 26.98 | 26.72 | 26.82 | 670,985 | -0.14(-0.52%) |
Sep 07, 2016 | 26.98 | 26.99 | 26.80 | 26.96 | 1,002,546 | -0.06(-0.23%) |
Sep 06, 2016 | 26.96 | 27.05 | 26.79 | 27.02 | 803,922 | +0.14(+0.52%) |
Sep 02, 2016 | 26.85 | 26.88 | 26.88 | 26.88 | 821,760 | +0.05(+0.20%) |