Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.75 | 32.11 | 31.65 | 31.95 | 680,051 | +0.42(+1.33%) |
Nov 29, 2016 | 31.29 | 31.69 | 31.29 | 31.54 | 498,676 | +0.09(+0.29%) |
Nov 28, 2016 | 31.62 | 32.25 | 31.39 | 31.44 | 493,579 | -0.24(-0.76%) |
Nov 25, 2016 | 31.85 | 31.91 | 31.58 | 31.69 | 154,799 | -0.20(-0.63%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.19 | 31.89 | 31.03 | 31.80 | 595,456 | +0.65(+2.08%) |
Nov 21, 2016 | 31.00 | 31.19 | 30.90 | 31.15 | 651,498 | +0.27(+0.89%) |
Nov 18, 2016 | 30.80 | 30.95 | 30.64 | 30.87 | 378,687 | +0.09(+0.30%) |
Nov 17, 2016 | 31.00 | 31.00 | 30.55 | 30.78 | 490,694 | -0.20(-0.64%) |
Nov 16, 2016 | 31.19 | 31.20 | 30.84 | 30.98 | 641,965 | -0.12(-0.40%) |
Nov 15, 2016 | 31.07 | 31.25 | 30.98 | 31.10 | 584,277 | +0.07(+0.24%) |
Nov 14, 2016 | 31.08 | 31.20 | 30.93 | 31.03 | 528,654 | +0.06(+0.19%) |
Nov 11, 2016 | 31.03 | 31.11 | 30.66 | 30.97 | 478,402 | +0.03(+0.11%) |
Nov 10, 2016 | 29.64 | 31.40 | 29.61 | 30.94 | 1,021,004 | +1.35(+4.56%) |
Nov 09, 2016 | 28.55 | 29.68 | 28.42 | 29.59 | 902,261 | +0.72(+2.51%) |
Nov 08, 2016 | 29.20 | 28.87 | 28.87 | 262,016 | -0.28(-0.97%) | |
Nov 07, 2016 | 28.91 | 29.27 | 28.88 | 29.15 | 511,219 | +0.48(+1.68%) |
Nov 04, 2016 | 28.51 | 28.89 | 28.33 | 28.67 | 330,263 | +0.14(+0.50%) |
Nov 03, 2016 | 28.33 | 28.74 | 28.27 | 28.52 | 442,374 | +0.22(+0.76%) |
Nov 02, 2016 | 28.46 | 28.55 | 28.27 | 28.31 | 519,703 | -0.08(-0.29%) |
Nov 01, 2016 | 28.79 | 28.95 | 28.25 | 28.39 | 609,638 | -0.39(-1.36%) |
Oct 31, 2016 | 28.68 | 28.89 | 28.48 | 28.78 | 257,798 | +0.09(+0.32%) |
Oct 28, 2016 | 28.70 | 28.97 | 28.56 | 28.69 | 274,707 | +0.03(+0.12%) |
Oct 27, 2016 | 28.82 | 28.82 | 28.52 | 28.66 | 398,208 | -0.10(-0.35%) |
Oct 26, 2016 | 28.77 | 28.83 | 28.52 | 28.76 | 354,714 | -0.03(-0.09%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.72 | 28.78 | 249,835 | -0.27(-0.92%) |
Oct 24, 2016 | 29.47 | 29.52 | 28.95 | 29.05 | 230,590 | -0.34(-1.16%) |
Oct 21, 2016 | 29.24 | 29.47 | 29.15 | 29.39 | 220,870 | -0.10(-0.34%) |
Oct 20, 2016 | 29.42 | 29.54 | 29.31 | 29.49 | 266,824 | -0.01(-0.03%) |
Oct 19, 2016 | 29.57 | 29.66 | 29.39 | 29.50 | 447,791 | +0.08(+0.28%) |
Oct 18, 2016 | 29.54 | 29.61 | 29.36 | 29.42 | 612,105 | +0.14(+0.48%) |
Oct 17, 2016 | 29.52 | 29.52 | 29.15 | 29.27 | 363,667 | -0.23(-0.79%) |
Oct 14, 2016 | 29.68 | 29.81 | 29.49 | 29.51 | 536,905 | -0.04(-0.14%) |
Oct 13, 2016 | 29.52 | 29.71 | 29.28 | 29.55 | 444,341 | -0.17(-0.56%) |
Oct 12, 2016 | 29.62 | 29.76 | 29.42 | 29.71 | 400,704 | +0.10(+0.34%) |
Oct 11, 2016 | 29.56 | 29.65 | 29.32 | 29.61 | 532,068 | -0.24(-0.81%) |
Oct 10, 2016 | 29.61 | 30.20 | 29.58 | 29.86 | 429,628 | +0.59(+2.02%) |
Oct 07, 2016 | 29.63 | 29.63 | 29.12 | 29.27 | 396,091 | -0.34(-1.15%) |
Oct 06, 2016 | 29.40 | 29.67 | 29.37 | 29.61 | 278,652 | +0.07(+0.23%) |
Oct 05, 2016 | 29.41 | 29.69 | 29.27 | 29.54 | 441,971 | +0.21(+0.71%) |
Oct 04, 2016 | 30.01 | 30.24 | 29.30 | 29.33 | 747,928 | -0.62(-2.08%) |
Oct 03, 2016 | 29.24 | 30.98 | 29.18 | 29.96 | 1,751,979 | +0.77(+2.65%) |
Sep 30, 2016 | 28.65 | 29.34 | 28.58 | 29.18 | 588,496 | +0.72(+2.51%) |
Sep 29, 2016 | 28.49 | 28.64 | 28.36 | 28.47 | 625,516 | +0.01(+0.03%) |
Sep 28, 2016 | 28.55 | 28.60 | 28.24 | 28.46 | 1,106,072 | -0.02(-0.09%) |
Sep 27, 2016 | 28.72 | 28.82 | 28.43 | 28.48 | 774,248 | -0.27(-0.93%) |
Sep 26, 2016 | 28.94 | 29.14 | 28.65 | 28.75 | 373,007 | -0.37(-1.29%) |
Sep 23, 2016 | 29.38 | 29.41 | 29.07 | 29.12 | 330,533 | -0.28(-0.96%) |
Sep 22, 2016 | 29.32 | 29.61 | 29.23 | 29.41 | 586,858 | +0.22(+0.74%) |
Sep 21, 2016 | 29.15 | 29.29 | 28.96 | 29.19 | 377,919 | +0.22(+0.75%) |
Sep 20, 2016 | 28.76 | 29.03 | 28.57 | 28.97 | 348,325 | +0.26(+0.90%) |
Sep 19, 2016 | 28.48 | 29.04 | 28.43 | 28.72 | 542,285 | +0.38(+1.35%) |
Sep 16, 2016 | 28.08 | 28.38 | 28.08 | 28.33 | 706,580 | -0.02(-0.09%) |
Sep 15, 2016 | 28.02 | 28.64 | 28.02 | 28.36 | 581,824 | +0.39(+1.40%) |
Sep 14, 2016 | 27.79 | 28.03 | 27.69 | 27.97 | 645,252 | +0.27(+0.99%) |
Sep 13, 2016 | 27.64 | 27.91 | 27.48 | 27.69 | 546,020 | -0.27(-0.98%) |
Sep 12, 2016 | 27.37 | 28.13 | 27.35 | 27.97 | 649,572 | +0.28(+1.02%) |
Sep 09, 2016 | 28.22 | 28.30 | 27.44 | 27.68 | 1,031,510 | -0.68(-2.41%) |
Sep 08, 2016 | 29.07 | 29.17 | 28.30 | 28.37 | 1,041,301 | -0.87(-2.96%) |
Sep 07, 2016 | 29.33 | 29.54 | 29.08 | 29.23 | 988,986 | -0.11(-0.37%) |
Sep 06, 2016 | 29.15 | 29.59 | 29.08 | 29.34 | 902,527 | +0.15(+0.51%) |
Sep 02, 2016 | 29.07 | 29.19 | 29.19 | 29.19 | 1,070,643 | +0.30(+1.04%) |