Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.63 | 30.70 | 29.22 | 29.22 | 1,239,253 | -1.45(-4.72%) |
Nov 29, 2016 | 30.60 | 30.68 | 30.44 | 30.67 | 778,844 | +0.14(+0.46%) |
Nov 28, 2016 | 30.44 | 30.75 | 30.35 | 30.53 | 805,280 | +0.16(+0.54%) |
Nov 25, 2016 | 30.22 | 30.38 | 30.17 | 30.37 | 276,393 | +0.15(+0.49%) |
Nov 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 29.91 | 30.32 | 29.89 | 30.28 | 672,450 | +0.46(+1.56%) |
Nov 21, 2016 | 29.96 | 30.09 | 29.72 | 29.82 | 1,006,148 | -0.02(-0.08%) |
Nov 18, 2016 | 29.69 | 29.92 | 29.58 | 29.84 | 827,612 | +0.20(+0.68%) |
Nov 17, 2016 | 29.41 | 29.72 | 29.33 | 29.64 | 1,153,348 | +0.33(+1.14%) |
Nov 16, 2016 | 29.33 | 29.41 | 29.18 | 29.31 | 2,194,485 | -0.05(-0.16%) |
Nov 15, 2016 | 29.30 | 29.44 | 28.95 | 29.35 | 1,776,342 | +0.05(+0.18%) |
Nov 14, 2016 | 29.46 | 29.86 | 29.26 | 29.30 | 1,699,903 | -0.47(-1.59%) |
Nov 11, 2016 | 29.48 | 29.77 | 29.36 | 29.77 | 1,287,131 | +0.22(+0.73%) |
Nov 10, 2016 | 30.20 | 30.36 | 29.55 | 29.55 | 1,301,970 | -0.70(-2.30%) |
Nov 09, 2016 | 30.00 | 30.33 | 29.72 | 30.25 | 1,093,412 | -0.01(-0.03%) |
Nov 08, 2016 | 29.84 | 30.42 | 29.68 | 30.26 | 667,665 | +0.40(+1.35%) |
Nov 07, 2016 | 29.56 | 29.97 | 29.56 | 29.86 | 620,782 | +0.39(+1.31%) |
Nov 04, 2016 | 29.20 | 29.54 | 29.08 | 29.47 | 945,330 | +0.22(+0.74%) |
Nov 03, 2016 | 29.89 | 29.89 | 29.17 | 29.25 | 928,440 | -0.56(-1.87%) |
Nov 02, 2016 | 29.99 | 30.16 | 29.77 | 29.81 | 603,071 | -0.27(-0.90%) |
Nov 01, 2016 | 30.33 | 30.44 | 29.85 | 30.08 | 672,713 | -0.16(-0.54%) |
Oct 31, 2016 | 30.06 | 30.28 | 29.78 | 30.24 | 621,839 | +0.37(+1.24%) |
Oct 28, 2016 | 29.81 | 30.15 | 29.71 | 29.87 | 719,606 | +0.19(+0.63%) |
Oct 27, 2016 | 30.18 | 30.19 | 29.68 | 29.69 | 807,623 | -0.36(-1.19%) |
Oct 26, 2016 | 30.61 | 30.65 | 29.98 | 30.04 | 934,161 | -0.63(-2.07%) |
Oct 25, 2016 | 30.42 | 30.74 | 30.40 | 30.68 | 1,250,061 | +0.22(+0.71%) |
Oct 24, 2016 | 30.48 | 30.68 | 30.37 | 30.46 | 1,157,491 | +0.22(+0.72%) |
Oct 21, 2016 | 30.75 | 30.79 | 30.21 | 30.24 | 810,562 | -0.52(-1.69%) |
Oct 20, 2016 | 32.16 | 32.26 | 30.32 | 30.76 | 1,174,473 | -0.53(-1.68%) |
Oct 19, 2016 | 31.43 | 31.46 | 31.12 | 31.29 | 828,680 | -0.12(-0.39%) |
Oct 18, 2016 | 31.63 | 31.69 | 31.40 | 31.41 | 529,871 | +0.02(+0.07%) |
Oct 17, 2016 | 31.57 | 31.57 | 31.34 | 31.39 | 436,765 | -0.08(-0.25%) |
Oct 14, 2016 | 31.55 | 31.58 | 31.33 | 31.47 | 477,886 | +0.19(+0.59%) |
Oct 13, 2016 | 31.01 | 31.35 | 31.01 | 31.28 | 757,713 | +0.12(+0.37%) |
Oct 12, 2016 | 30.54 | 31.31 | 30.54 | 31.16 | 727,868 | +0.63(+2.08%) |
Oct 11, 2016 | 30.37 | 30.58 | 30.15 | 30.53 | 642,721 | +0.11(+0.36%) |
Oct 10, 2016 | 30.46 | 30.71 | 30.37 | 30.42 | 510,819 | -0.04(-0.13%) |
Oct 07, 2016 | 30.42 | 30.68 | 30.42 | 30.46 | 537,814 | +0.11(+0.36%) |
Oct 06, 2016 | 30.52 | 30.52 | 30.29 | 30.35 | 515,387 | -0.24(-0.78%) |
Oct 05, 2016 | 30.47 | 30.63 | 30.28 | 30.59 | 1,119,071 | +0.28(+0.92%) |
Oct 04, 2016 | 30.30 | 30.43 | 29.83 | 30.31 | 734,337 | +0.15(+0.51%) |
Oct 03, 2016 | 30.36 | 30.56 | 30.04 | 30.16 | 807,283 | -0.26(-0.84%) |
Sep 30, 2016 | 30.63 | 30.70 | 30.39 | 30.41 | 1,028,939 | -0.14(-0.46%) |
Sep 29, 2016 | 31.16 | 31.16 | 30.54 | 30.55 | 415,484 | -0.60(-1.94%) |
Sep 28, 2016 | 30.97 | 31.20 | 30.66 | 31.16 | 815,956 | +0.22(+0.70%) |
Sep 27, 2016 | 30.90 | 31.03 | 30.67 | 30.94 | 1,143,862 | +0.04(+0.13%) |
Sep 26, 2016 | 31.34 | 31.34 | 30.90 | 30.90 | 778,226 | -0.44(-1.41%) |
Sep 23, 2016 | 31.81 | 31.83 | 31.33 | 31.34 | 844,595 | -0.66(-2.06%) |
Sep 22, 2016 | 31.98 | 32.09 | 31.74 | 32.00 | 655,414 | +0.24(+0.76%) |
Sep 21, 2016 | 31.55 | 31.77 | 31.30 | 31.76 | 983,349 | +0.29(+0.91%) |
Sep 20, 2016 | 31.88 | 32.02 | 31.45 | 31.47 | 779,481 | -0.22(-0.71%) |
Sep 19, 2016 | 31.37 | 31.93 | 31.37 | 31.70 | 601,268 | +0.36(+1.14%) |
Sep 16, 2016 | 31.92 | 32.13 | 31.30 | 31.34 | 2,048,641 | -0.86(-2.67%) |
Sep 15, 2016 | 31.88 | 32.22 | 31.71 | 32.20 | 484,473 | +0.29(+0.92%) |
Sep 14, 2016 | 31.83 | 32.12 | 31.83 | 31.91 | 391,469 | +0.03(+0.10%) |
Sep 13, 2016 | 32.08 | 32.24 | 31.83 | 31.88 | 730,725 | -0.51(-1.58%) |
Sep 12, 2016 | 32.02 | 32.44 | 31.88 | 32.39 | 666,815 | +0.30(+0.94%) |
Sep 09, 2016 | 32.88 | 32.90 | 32.08 | 32.09 | 1,383,296 | -1.01(-3.06%) |
Sep 08, 2016 | 32.88 | 33.19 | 32.86 | 33.10 | 634,124 | +0.10(+0.31%) |
Sep 07, 2016 | 33.11 | 33.11 | 32.85 | 33.00 | 811,358 | -0.09(-0.26%) |
Sep 06, 2016 | 33.06 | 33.15 | 32.91 | 33.08 | 608,520 | +0.08(+0.23%) |
Sep 02, 2016 | 33.11 | 33.01 | 33.01 | 33.01 | 786,973 | +0.08(+0.23%) |