Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.62 | 28.62 | 28.35 | 28.35 | 769,297 | -0.41(-1.42%) |
Nov 29, 2016 | 28.65 | 28.89 | 28.57 | 28.76 | 454,688 | -0.08(-0.27%) |
Nov 28, 2016 | 28.79 | 28.85 | 28.68 | 28.83 | 480,170 | +0.07(+0.24%) |
Nov 25, 2016 | 28.78 | 28.80 | 28.68 | 28.77 | 325,018 | -0.55(-1.86%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 29.48 | 29.52 | 29.28 | 29.43 | 850,951 | +0.41(+1.41%) |
Nov 21, 2016 | 28.91 | 29.04 | 28.88 | 29.02 | 578,006 | +0.57(+1.99%) |
Nov 18, 2016 | 28.72 | 28.73 | 28.42 | 28.45 | 906,301 | -0.51(-1.75%) |
Nov 17, 2016 | 28.85 | 29.00 | 28.77 | 28.96 | 718,406 | +0.32(+1.12%) |
Nov 16, 2016 | 28.82 | 28.82 | 28.56 | 28.64 | 798,606 | -0.23(-0.81%) |
Nov 15, 2016 | 28.80 | 28.97 | 28.76 | 28.87 | 835,775 | -0.37(-1.27%) |
Nov 14, 2016 | 29.40 | 29.46 | 29.16 | 29.24 | 1,052,635 | -0.12(-0.40%) |
Nov 11, 2016 | 29.29 | 29.42 | 29.14 | 29.36 | 1,161,911 | +0.26(+0.90%) |
Nov 10, 2016 | 29.42 | 29.60 | 28.98 | 29.10 | 2,681,400 | -0.36(-1.22%) |
Nov 09, 2016 | 29.18 | 29.71 | 29.04 | 29.46 | 1,188,533 | -0.43(-1.44%) |
Nov 08, 2016 | 29.56 | 30.12 | 29.54 | 29.89 | 1,159,842 | +0.24(+0.82%) |
Nov 07, 2016 | 29.58 | 29.76 | 29.50 | 29.64 | 2,269,531 | -0.42(-1.39%) |
Nov 04, 2016 | 30.03 | 30.33 | 30.00 | 30.06 | 1,171,245 | -0.56(-1.82%) |
Nov 03, 2016 | 30.74 | 30.77 | 30.56 | 30.62 | 1,009,452 | +0.03(+0.10%) |
Nov 02, 2016 | 30.75 | 30.89 | 30.53 | 30.59 | 1,929,301 | +0.62(+2.08%) |
Nov 01, 2016 | 30.79 | 31.04 | 29.62 | 29.97 | 2,620,420 | -0.59(-1.91%) |
Oct 31, 2016 | 30.82 | 30.83 | 30.35 | 30.55 | 1,607,930 | -0.16(-0.51%) |
Oct 28, 2016 | 30.69 | 30.90 | 30.57 | 30.71 | 1,135,197 | -0.04(-0.13%) |
Oct 27, 2016 | 30.95 | 31.04 | 30.73 | 30.75 | 766,855 | -0.30(-0.97%) |
Oct 26, 2016 | 30.90 | 31.27 | 30.87 | 31.05 | 1,416,608 | -0.01(-0.03%) |
Oct 25, 2016 | 31.05 | 31.13 | 30.94 | 31.06 | 854,625 | -0.28(-0.90%) |
Oct 24, 2016 | 31.42 | 31.49 | 31.30 | 31.34 | 572,121 | +0.03(+0.09%) |
Oct 21, 2016 | 31.27 | 31.41 | 31.19 | 31.31 | 1,101,549 | -0.59(-1.86%) |
Oct 20, 2016 | 31.92 | 32.04 | 31.75 | 31.91 | 504,426 | -0.19(-0.58%) |
Oct 19, 2016 | 32.21 | 32.25 | 32.08 | 32.09 | 627,803 | -0.58(-1.76%) |
Oct 18, 2016 | 32.52 | 32.84 | 32.47 | 32.67 | 673,872 | +0.69(+2.17%) |
Oct 17, 2016 | 32.01 | 32.13 | 31.91 | 31.97 | 497,063 | -0.10(-0.30%) |
Oct 14, 2016 | 32.38 | 32.39 | 32.04 | 32.07 | 1,198,724 | -0.37(-1.14%) |
Oct 13, 2016 | 32.09 | 32.46 | 31.98 | 32.44 | 1,488,840 | +0.56(+1.74%) |
Oct 12, 2016 | 31.93 | 31.96 | 31.80 | 31.89 | 580,963 | -0.08(-0.24%) |
Oct 11, 2016 | 32.06 | 32.12 | 31.92 | 31.96 | 728,799 | +0.05(+0.15%) |
Oct 10, 2016 | 31.88 | 32.19 | 31.79 | 31.92 | 665,473 | +0.20(+0.62%) |
Oct 07, 2016 | 31.76 | 31.82 | 31.51 | 31.72 | 561,956 | -0.19(-0.58%) |
Oct 06, 2016 | 31.86 | 31.98 | 31.76 | 31.91 | 836,659 | -0.21(-0.67%) |
Oct 05, 2016 | 32.20 | 32.31 | 32.10 | 32.12 | 568,828 | +0.19(+0.61%) |
Oct 04, 2016 | 32.26 | 32.28 | 31.88 | 31.93 | 1,013,809 | -0.35(-1.09%) |
Oct 03, 2016 | 32.15 | 32.42 | 32.07 | 32.28 | 1,007,443 | -0.11(-0.33%) |
Sep 30, 2016 | 31.94 | 32.57 | 31.84 | 32.38 | 1,436,276 | -0.03(-0.09%) |
Sep 29, 2016 | 32.47 | 32.64 | 32.37 | 32.41 | 895,295 | -0.33(-1.01%) |
Sep 28, 2016 | 32.64 | 32.78 | 32.49 | 32.74 | 723,835 | +0.11(+0.33%) |
Sep 27, 2016 | 32.51 | 32.72 | 32.45 | 32.64 | 783,490 | +0.10(+0.29%) |
Sep 26, 2016 | 32.41 | 32.64 | 32.39 | 32.54 | 880,012 | -0.14(-0.42%) |
Sep 23, 2016 | 32.71 | 32.87 | 32.63 | 32.68 | 812,123 | -0.30(-0.91%) |
Sep 22, 2016 | 33.02 | 33.23 | 32.85 | 32.98 | 999,119 | +0.47(+1.44%) |
Sep 21, 2016 | 32.32 | 32.62 | 32.18 | 32.51 | 1,369,977 | +0.94(+2.99%) |
Sep 20, 2016 | 31.70 | 31.85 | 31.48 | 31.57 | 979,296 | +0.55(+1.79%) |
Sep 19, 2016 | 31.21 | 31.37 | 31.00 | 31.01 | 568,543 | +0.10(+0.31%) |
Sep 16, 2016 | 31.00 | 31.17 | 30.83 | 30.92 | 1,087,004 | -0.66(-2.09%) |
Sep 15, 2016 | 31.10 | 31.68 | 31.02 | 31.58 | 625,975 | +0.24(+0.78%) |
Sep 14, 2016 | 31.27 | 31.53 | 31.27 | 31.34 | 559,283 | +0.06(+0.19%) |
Sep 13, 2016 | 31.59 | 31.62 | 31.24 | 31.28 | 1,046,190 | -0.50(-1.56%) |
Sep 12, 2016 | 31.25 | 31.84 | 31.21 | 31.77 | 1,537,333 | +0.21(+0.68%) |
Sep 09, 2016 | 32.00 | 32.04 | 31.56 | 31.56 | 1,077,031 | -0.65(-2.02%) |
Sep 08, 2016 | 32.52 | 32.52 | 32.14 | 32.21 | 1,022,233 | -0.31(-0.96%) |
Sep 07, 2016 | 32.90 | 32.93 | 32.50 | 32.52 | 1,130,359 | -0.08(-0.24%) |
Sep 06, 2016 | 32.28 | 32.61 | 32.18 | 32.60 | 983,179 | +0.86(+2.70%) |
Sep 02, 2016 | 31.64 | 31.74 | 31.74 | 31.74 | 940,109 | +0.49(+1.56%) |