Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.93 | 31.00 | 29.50 | 29.50 | 1,227,367 | -1.46(-4.72%) |
Nov 29, 2016 | 30.90 | 30.98 | 30.73 | 30.97 | 771,374 | +0.14(+0.46%) |
Nov 28, 2016 | 30.73 | 31.05 | 30.65 | 30.82 | 797,556 | +0.16(+0.54%) |
Nov 25, 2016 | 30.51 | 30.68 | 30.47 | 30.66 | 273,742 | +0.15(+0.49%) |
Nov 23, 2016 | 30.51 | 30.51 | 30.51 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 30.20 | 30.61 | 30.18 | 30.57 | 666,000 | +0.47(+1.56%) |
Nov 21, 2016 | 30.25 | 30.38 | 30.01 | 30.11 | 996,497 | -0.02(-0.08%) |
Nov 18, 2016 | 29.98 | 30.21 | 29.86 | 30.13 | 819,674 | +0.20(+0.68%) |
Nov 17, 2016 | 29.70 | 30.00 | 29.61 | 29.93 | 1,142,285 | +0.34(+1.14%) |
Nov 16, 2016 | 29.61 | 29.70 | 29.46 | 29.59 | 2,173,436 | -0.05(-0.16%) |
Nov 15, 2016 | 29.58 | 29.72 | 29.23 | 29.64 | 1,759,304 | +0.05(+0.18%) |
Nov 14, 2016 | 29.75 | 30.15 | 29.54 | 29.58 | 1,683,597 | -0.48(-1.59%) |
Nov 11, 2016 | 29.76 | 30.06 | 29.64 | 30.06 | 1,274,785 | +0.22(+0.73%) |
Nov 10, 2016 | 30.49 | 30.65 | 29.84 | 29.84 | 1,289,482 | -0.70(-2.30%) |
Nov 09, 2016 | 30.29 | 30.62 | 30.00 | 30.54 | 1,082,924 | -0.01(-0.03%) |
Nov 08, 2016 | 30.13 | 30.72 | 29.96 | 30.55 | 661,260 | +0.41(+1.35%) |
Nov 07, 2016 | 29.85 | 30.26 | 29.85 | 30.14 | 614,828 | +0.39(+1.31%) |
Nov 04, 2016 | 29.48 | 29.82 | 29.36 | 29.75 | 936,262 | +0.22(+0.74%) |
Nov 03, 2016 | 30.18 | 30.18 | 29.45 | 29.53 | 919,535 | -0.56(-1.87%) |
Nov 02, 2016 | 30.29 | 30.45 | 30.06 | 30.10 | 597,287 | -0.27(-0.90%) |
Nov 01, 2016 | 30.62 | 30.73 | 30.14 | 30.37 | 666,261 | -0.16(-0.54%) |
Oct 31, 2016 | 30.35 | 30.57 | 30.07 | 30.54 | 615,874 | +0.38(+1.24%) |
Oct 28, 2016 | 30.10 | 30.44 | 30.00 | 30.16 | 712,703 | +0.19(+0.63%) |
Oct 27, 2016 | 30.47 | 30.48 | 29.96 | 29.97 | 799,876 | -0.36(-1.19%) |
Oct 26, 2016 | 30.90 | 30.94 | 30.27 | 30.33 | 925,200 | -0.64(-2.07%) |
Oct 25, 2016 | 30.72 | 31.04 | 30.69 | 30.97 | 1,238,071 | +0.22(+0.71%) |
Oct 24, 2016 | 30.78 | 30.97 | 30.66 | 30.75 | 1,146,389 | +0.22(+0.72%) |
Oct 21, 2016 | 31.04 | 31.09 | 30.50 | 30.54 | 802,788 | -0.52(-1.69%) |
Oct 20, 2016 | 32.47 | 32.57 | 30.61 | 31.06 | 1,163,207 | -0.53(-1.68%) |
Oct 19, 2016 | 31.74 | 31.76 | 31.42 | 31.59 | 820,732 | -0.13(-0.39%) |
Oct 18, 2016 | 31.93 | 32.00 | 31.71 | 31.72 | 524,789 | +0.02(+0.07%) |
Oct 17, 2016 | 31.88 | 31.88 | 31.65 | 31.69 | 432,576 | -0.08(-0.25%) |
Oct 14, 2016 | 31.86 | 31.89 | 31.64 | 31.77 | 473,302 | +0.19(+0.59%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.31 | 31.58 | 750,445 | +0.12(+0.37%) |
Oct 12, 2016 | 30.83 | 31.61 | 30.83 | 31.47 | 720,886 | +0.64(+2.08%) |
Oct 11, 2016 | 30.67 | 30.87 | 30.44 | 30.82 | 636,556 | +0.11(+0.36%) |
Oct 10, 2016 | 30.75 | 31.01 | 30.66 | 30.72 | 505,919 | -0.04(-0.13%) |
Oct 07, 2016 | 30.72 | 30.98 | 30.72 | 30.75 | 532,655 | +0.11(+0.36%) |
Oct 06, 2016 | 30.82 | 30.82 | 30.58 | 30.64 | 510,444 | -0.24(-0.78%) |
Oct 05, 2016 | 30.76 | 30.92 | 30.57 | 30.89 | 1,108,337 | +0.28(+0.92%) |
Oct 04, 2016 | 30.60 | 30.72 | 30.12 | 30.61 | 727,294 | +0.16(+0.51%) |
Oct 03, 2016 | 30.65 | 30.86 | 30.33 | 30.45 | 799,540 | -0.26(-0.84%) |
Sep 30, 2016 | 30.93 | 30.99 | 30.68 | 30.71 | 1,019,069 | -0.14(-0.46%) |
Sep 29, 2016 | 31.46 | 31.46 | 30.84 | 30.85 | 411,499 | -0.61(-1.94%) |
Sep 28, 2016 | 31.27 | 31.50 | 30.96 | 31.46 | 808,129 | +0.22(+0.70%) |
Sep 27, 2016 | 31.20 | 31.33 | 30.97 | 31.24 | 1,132,890 | +0.04(+0.13%) |
Sep 26, 2016 | 31.65 | 31.65 | 31.20 | 31.20 | 770,761 | -0.45(-1.41%) |
Sep 23, 2016 | 32.12 | 32.14 | 31.64 | 31.65 | 836,494 | -0.66(-2.06%) |
Sep 22, 2016 | 32.29 | 32.40 | 32.04 | 32.31 | 649,128 | +0.24(+0.76%) |
Sep 21, 2016 | 31.86 | 32.08 | 31.60 | 32.07 | 973,917 | +0.29(+0.91%) |
Sep 20, 2016 | 32.19 | 32.33 | 31.75 | 31.78 | 772,004 | -0.23(-0.71%) |
Sep 19, 2016 | 31.67 | 32.24 | 31.67 | 32.01 | 595,501 | +0.36(+1.14%) |
Sep 16, 2016 | 32.23 | 32.44 | 31.61 | 31.65 | 2,028,991 | -0.87(-2.67%) |
Sep 15, 2016 | 32.19 | 32.53 | 32.02 | 32.51 | 479,826 | +0.30(+0.92%) |
Sep 14, 2016 | 32.14 | 32.43 | 32.14 | 32.22 | 387,714 | +0.03(+0.10%) |
Sep 13, 2016 | 32.39 | 32.55 | 32.14 | 32.19 | 723,716 | -0.52(-1.58%) |
Sep 12, 2016 | 32.33 | 32.76 | 32.19 | 32.70 | 660,419 | +0.30(+0.94%) |
Sep 09, 2016 | 33.20 | 33.22 | 32.39 | 32.40 | 1,370,027 | -1.02(-3.06%) |
Sep 08, 2016 | 33.19 | 33.51 | 33.18 | 33.42 | 628,042 | +0.10(+0.31%) |
Sep 07, 2016 | 33.43 | 33.43 | 33.17 | 33.32 | 803,576 | -0.09(-0.26%) |
Sep 06, 2016 | 33.38 | 33.47 | 33.22 | 33.40 | 602,683 | +0.08(+0.23%) |
Sep 02, 2016 | 33.43 | 33.33 | 33.33 | 33.33 | 779,424 | +0.08(+0.23%) |