Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.10 | 31.45 | 30.87 | 31.02 | 354,241 | -0.09(-0.28%) |
Nov 29, 2016 | 31.21 | 31.47 | 30.95 | 31.10 | 280,688 | -0.04(-0.14%) |
Nov 28, 2016 | 31.36 | 31.38 | 30.87 | 31.15 | 498,835 | -0.23(-0.75%) |
Nov 25, 2016 | 31.38 | 31.51 | 30.78 | 31.38 | 139,883 | +0.15(+0.48%) |
Nov 23, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.19(-0.61%) | |
Nov 22, 2016 | 31.40 | 31.62 | 31.02 | 31.42 | 704,813 | +0.21(+0.68%) |
Nov 21, 2016 | 30.70 | 31.53 | 30.63 | 31.21 | 572,334 | +0.58(+1.88%) |
Nov 18, 2016 | 31.12 | 31.12 | 30.50 | 30.63 | 567,118 | -0.41(-1.31%) |
Nov 17, 2016 | 30.70 | 31.08 | 30.55 | 31.04 | 319,237 | +0.34(+1.11%) |
Nov 16, 2016 | 30.25 | 30.72 | 30.04 | 30.70 | 297,848 | +0.45(+1.48%) |
Nov 15, 2016 | 30.46 | 30.76 | 30.12 | 30.25 | 505,726 | -0.13(-0.42%) |
Nov 14, 2016 | 30.72 | 31.25 | 30.21 | 30.38 | 678,564 | -0.51(-1.66%) |
Nov 11, 2016 | 31.12 | 31.62 | 30.53 | 30.89 | 527,197 | -0.26(-0.82%) |
Nov 10, 2016 | 30.74 | 31.55 | 30.53 | 31.15 | 450,721 | +0.53(+1.74%) |
Nov 09, 2016 | 29.46 | 30.65 | 28.91 | 30.61 | 300,928 | +0.58(+1.92%) |
Nov 08, 2016 | 29.50 | 30.16 | 29.42 | 30.04 | 251,265 | +0.51(+1.74%) |
Nov 07, 2016 | 29.42 | 29.91 | 29.14 | 29.52 | 492,323 | +0.62(+2.14%) |
Nov 04, 2016 | 30.01 | 30.01 | 28.84 | 28.90 | 509,440 | -1.05(-3.49%) |
Nov 03, 2016 | 27.75 | 30.21 | 27.56 | 29.95 | 745,868 | +2.20(+7.92%) |
Nov 02, 2016 | 28.80 | 28.80 | 27.56 | 27.75 | 814,910 | -0.88(-3.06%) |
Nov 01, 2016 | 32.45 | 32.75 | 28.28 | 28.63 | 1,102,448 | -3.48(-10.84%) |
Oct 31, 2016 | 31.29 | 32.15 | 31.10 | 32.11 | 405,438 | +0.88(+2.80%) |
Oct 28, 2016 | 30.40 | 31.29 | 29.65 | 31.23 | 358,230 | +0.79(+2.59%) |
Oct 27, 2016 | 30.91 | 30.91 | 30.29 | 30.44 | 256,908 | -0.41(-1.31%) |
Oct 26, 2016 | 31.10 | 31.32 | 30.53 | 30.85 | 350,407 | -0.41(-1.30%) |
Oct 25, 2016 | 31.44 | 31.72 | 30.95 | 31.25 | 259,093 | -0.17(-0.54%) |
Oct 24, 2016 | 31.42 | 31.81 | 31.34 | 31.42 | 107,347 | +0.21(+0.68%) |
Oct 21, 2016 | 31.08 | 31.36 | 30.61 | 31.21 | 187,182 | -0.04(-0.14%) |
Oct 20, 2016 | 31.40 | 31.53 | 31.02 | 31.25 | 173,398 | -0.28(-0.88%) |
Oct 19, 2016 | 32.06 | 32.06 | 31.40 | 31.53 | 201,978 | -0.55(-1.73%) |
Oct 18, 2016 | 32.17 | 32.47 | 32.06 | 32.08 | 200,795 | +0.19(+0.60%) |
Oct 17, 2016 | 31.49 | 31.91 | 31.38 | 31.89 | 202,610 | +0.31(+0.97%) |
Oct 14, 2016 | 31.57 | 31.88 | 31.48 | 31.59 | 224,091 | +0.01(+0.04%) |
Oct 13, 2016 | 31.57 | 31.76 | 31.18 | 31.57 | 223,364 | -0.14(-0.44%) |
Oct 12, 2016 | 31.53 | 31.85 | 31.30 | 31.71 | 173,147 | +0.24(+0.77%) |
Oct 11, 2016 | 31.97 | 31.97 | 31.33 | 31.47 | 331,178 | -0.63(-1.96%) |
Oct 10, 2016 | 31.70 | 32.32 | 31.56 | 32.10 | 231,366 | +0.57(+1.80%) |
Oct 07, 2016 | 31.80 | 31.80 | 31.32 | 31.53 | 322,291 | -0.25(-0.79%) |
Oct 06, 2016 | 31.25 | 31.96 | 31.25 | 31.78 | 239,772 | +0.26(+0.84%) |
Oct 05, 2016 | 31.55 | 31.81 | 30.90 | 31.52 | 247,052 | +0.09(+0.29%) |
Oct 04, 2016 | 31.42 | 31.54 | 31.22 | 31.43 | 271,973 | +0.03(+0.08%) |
Oct 03, 2016 | 30.88 | 31.41 | 30.52 | 31.40 | 401,655 | +0.39(+1.25%) |
Sep 30, 2016 | 31.13 | 31.13 | 30.45 | 31.01 | 603,114 | +0.00(+0.00%) |
Sep 29, 2016 | 31.50 | 31.50 | 30.89 | 31.01 | 278,135 | -0.56(-1.77%) |
Sep 28, 2016 | 31.56 | 31.67 | 31.02 | 31.57 | 360,041 | +0.03(+0.11%) |
Sep 27, 2016 | 31.22 | 31.56 | 30.91 | 31.54 | 331,859 | +0.21(+0.67%) |
Sep 26, 2016 | 31.21 | 31.48 | 30.93 | 31.33 | 418,983 | -0.12(-0.37%) |
Sep 23, 2016 | 31.64 | 31.74 | 30.94 | 31.44 | 364,255 | -0.36(-1.14%) |
Sep 22, 2016 | 31.28 | 31.83 | 31.19 | 31.81 | 365,960 | +0.53(+1.68%) |
Sep 21, 2016 | 30.60 | 31.43 | 30.49 | 31.28 | 556,939 | +0.83(+2.72%) |
Sep 20, 2016 | 30.74 | 30.74 | 30.18 | 30.45 | 417,299 | -0.12(-0.39%) |
Sep 19, 2016 | 29.99 | 30.57 | 29.74 | 30.57 | 935,125 | +0.47(+1.57%) |
Sep 16, 2016 | 29.97 | 30.11 | 29.56 | 30.10 | 1,563,967 | +0.05(+0.17%) |
Sep 15, 2016 | 28.32 | 30.07 | 28.27 | 30.05 | 803,133 | +1.83(+6.47%) |
Sep 14, 2016 | 28.21 | 28.29 | 28.01 | 28.22 | 448,222 | +0.03(+0.12%) |
Sep 13, 2016 | 28.47 | 28.68 | 28.01 | 28.19 | 531,606 | -0.54(-1.88%) |
Sep 12, 2016 | 28.11 | 28.87 | 28.11 | 28.73 | 468,241 | +0.47(+1.66%) |
Sep 09, 2016 | 28.25 | 28.59 | 28.11 | 28.26 | 513,824 | -0.22(-0.78%) |
Sep 08, 2016 | 28.69 | 28.69 | 28.14 | 28.48 | 585,194 | -0.34(-1.17%) |
Sep 07, 2016 | 28.32 | 28.83 | 27.96 | 28.82 | 597,700 | +0.41(+1.45%) |
Sep 06, 2016 | 28.20 | 28.44 | 27.82 | 28.40 | 558,373 | +0.09(+0.33%) |
Sep 02, 2016 | 28.26 | 28.31 | 28.31 | 28.31 | 437,303 | +0.24(+0.85%) |