Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.37 | 32.37 | 31.99 | 31.99 | 48,272 | -0.23(-0.70%) |
Nov 29, 2016 | 32.20 | 32.27 | 32.15 | 32.21 | 28,602 | +0.05(+0.15%) |
Nov 28, 2016 | 32.18 | 32.25 | 32.05 | 32.17 | 52,400 | -0.00(-0.01%) |
Nov 25, 2016 | 32.17 | 32.18 | 32.15 | 32.17 | 5,259 | +0.20(+0.62%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 31.96 | 31.99 | 31.85 | 31.96 | 54,944 | +0.17(+0.52%) |
Nov 21, 2016 | 31.72 | 31.80 | 31.67 | 31.80 | 117,413 | +0.22(+0.70%) |
Nov 18, 2016 | 31.72 | 31.72 | 31.52 | 31.58 | 102,816 | -0.05(-0.17%) |
Nov 17, 2016 | 31.58 | 31.63 | 31.52 | 31.63 | 83,480 | +0.12(+0.37%) |
Nov 16, 2016 | 31.52 | 31.59 | 31.42 | 31.52 | 55,695 | -0.11(-0.36%) |
Nov 15, 2016 | 31.59 | 31.63 | 31.41 | 31.63 | 51,179 | +0.18(+0.56%) |
Nov 14, 2016 | 31.39 | 31.46 | 31.35 | 31.45 | 16,092 | +0.17(+0.55%) |
Nov 11, 2016 | 31.19 | 31.29 | 31.15 | 31.28 | 22,406 | +0.07(+0.23%) |
Nov 10, 2016 | 31.19 | 31.33 | 30.99 | 31.21 | 46,623 | +0.13(+0.43%) |
Nov 09, 2016 | 30.89 | 31.21 | 30.60 | 31.07 | 181,505 | +0.21(+0.68%) |
Nov 08, 2016 | 30.74 | 30.95 | 30.70 | 30.86 | 25,804 | +0.20(+0.64%) |
Nov 07, 2016 | 30.41 | 30.67 | 30.40 | 30.67 | 51,476 | +0.51(+1.69%) |
Nov 04, 2016 | 30.20 | 30.36 | 30.15 | 30.16 | 21,309 | -0.11(-0.36%) |
Nov 03, 2016 | 30.45 | 30.45 | 30.23 | 30.27 | 39,313 | -0.10(-0.32%) |
Nov 02, 2016 | 30.47 | 30.47 | 30.29 | 30.36 | 35,691 | -0.16(-0.54%) |
Nov 01, 2016 | 30.89 | 30.89 | 30.42 | 30.53 | 69,621 | -0.30(-0.97%) |
Oct 31, 2016 | 30.60 | 30.86 | 30.60 | 30.82 | 84,869 | +0.23(+0.74%) |
Oct 28, 2016 | 30.65 | 30.80 | 30.51 | 30.60 | 43,874 | -0.02(-0.05%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.57 | 30.61 | 53,842 | -0.14(-0.46%) |
Oct 26, 2016 | 30.78 | 30.81 | 30.65 | 30.75 | 161,333 | +0.03(+0.10%) |
Oct 25, 2016 | 30.74 | 30.75 | 30.67 | 30.72 | 47,999 | +0.01(+0.04%) |
Oct 24, 2016 | 30.86 | 30.86 | 30.65 | 30.71 | 47,645 | +0.11(+0.37%) |
Oct 21, 2016 | 30.61 | 30.64 | 30.51 | 30.60 | 54,755 | -0.02(-0.05%) |
Oct 20, 2016 | 30.68 | 30.71 | 30.54 | 30.61 | 45,921 | -0.08(-0.26%) |
Oct 19, 2016 | 30.82 | 30.82 | 30.56 | 30.69 | 69,576 | +0.12(+0.39%) |
Oct 18, 2016 | 30.77 | 30.77 | 30.53 | 30.57 | 105,372 | +0.06(+0.19%) |
Oct 17, 2016 | 30.58 | 30.60 | 30.50 | 30.51 | 36,571 | -0.09(-0.28%) |
Oct 14, 2016 | 30.84 | 30.84 | 30.59 | 30.60 | 21,962 | -0.04(-0.12%) |
Oct 13, 2016 | 30.52 | 30.68 | 30.39 | 30.64 | 37,083 | +0.01(+0.04%) |
Oct 12, 2016 | 30.55 | 30.70 | 30.48 | 30.62 | 40,793 | +0.13(+0.41%) |
Oct 11, 2016 | 30.79 | 30.79 | 30.42 | 30.50 | 65,289 | -0.30(-0.97%) |
Oct 10, 2016 | 30.88 | 30.88 | 30.75 | 30.80 | 18,232 | +0.09(+0.28%) |
Oct 07, 2016 | 30.77 | 30.82 | 30.57 | 30.71 | 45,843 | -0.04(-0.12%) |
Oct 06, 2016 | 30.75 | 30.78 | 30.62 | 30.75 | 43,058 | +0.01(+0.02%) |
Oct 05, 2016 | 30.69 | 30.78 | 30.66 | 30.74 | 18,163 | +0.18(+0.58%) |
Oct 04, 2016 | 30.86 | 30.86 | 30.50 | 30.56 | 37,060 | -0.30(-0.96%) |
Oct 03, 2016 | 31.06 | 31.06 | 30.77 | 30.86 | 63,439 | -0.20(-0.63%) |
Sep 30, 2016 | 31.04 | 31.09 | 30.98 | 31.06 | 49,679 | +0.22(+0.71%) |
Sep 29, 2016 | 31.15 | 31.15 | 30.80 | 30.84 | 60,425 | -0.36(-1.15%) |
Sep 28, 2016 | 31.14 | 31.20 | 30.91 | 31.20 | 247,011 | +0.13(+0.43%) |
Sep 27, 2016 | 30.98 | 31.15 | 30.98 | 31.06 | 31,656 | +0.05(+0.15%) |
Sep 26, 2016 | 31.28 | 31.28 | 31.02 | 31.02 | 43,474 | -0.28(-0.90%) |
Sep 23, 2016 | 31.29 | 31.37 | 31.27 | 31.30 | 45,914 | -0.06(-0.18%) |
Sep 22, 2016 | 31.22 | 31.39 | 31.22 | 31.36 | 71,286 | +0.19(+0.60%) |
Sep 21, 2016 | 30.91 | 31.17 | 30.80 | 31.17 | 44,601 | +0.36(+1.18%) |
Sep 20, 2016 | 31.04 | 31.04 | 30.80 | 30.80 | 37,420 | -0.05(-0.15%) |
Sep 19, 2016 | 30.91 | 30.95 | 30.80 | 30.85 | 23,263 | +0.14(+0.46%) |
Sep 16, 2016 | 30.71 | 30.75 | 30.58 | 30.71 | 57,684 | -0.05(-0.18%) |
Sep 15, 2016 | 30.46 | 30.82 | 30.45 | 30.77 | 36,314 | +0.32(+1.04%) |
Sep 14, 2016 | 30.55 | 30.69 | 30.37 | 30.45 | 72,226 | -0.08(-0.26%) |
Sep 13, 2016 | 30.72 | 30.80 | 30.41 | 30.53 | 50,506 | -0.42(-1.34%) |
Sep 12, 2016 | 30.38 | 30.98 | 30.38 | 30.95 | 30,963 | +0.43(+1.41%) |
Sep 09, 2016 | 31.16 | 31.16 | 30.51 | 30.51 | 172,357 | -0.80(-2.57%) |
Sep 08, 2016 | 31.28 | 31.35 | 31.27 | 31.32 | 31,515 | -0.03(-0.08%) |
Sep 07, 2016 | 31.37 | 31.37 | 31.26 | 31.34 | 189,705 | +0.05(+0.16%) |
Sep 06, 2016 | 31.28 | 31.29 | 31.18 | 31.29 | 44,835 | +0.07(+0.23%) |
Sep 02, 2016 | 31.20 | 31.22 | 31.22 | 31.22 | 151,107 | +0.22(+0.71%) |