Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.76 | 34.76 | 34.38 | 34.41 | 133,000 | -0.10(-0.30%) |
Nov 29, 2016 | 34.64 | 34.79 | 34.48 | 34.51 | 184,851 | -0.20(-0.59%) |
Nov 28, 2016 | 34.56 | 35.00 | 34.52 | 34.71 | 193,638 | +0.28(+0.82%) |
Nov 25, 2016 | 34.46 | 34.64 | 34.33 | 34.43 | 46,435 | +0.18(+0.52%) |
Nov 23, 2016 | 34.25 | 34.25 | 34.25 | 0 | +0.51(+1.52%) | |
Nov 22, 2016 | 33.10 | 33.87 | 33.05 | 33.74 | 225,107 | +0.84(+2.57%) |
Nov 21, 2016 | 33.02 | 33.33 | 32.67 | 32.90 | 609,136 | +0.08(+0.23%) |
Nov 18, 2016 | 32.61 | 33.05 | 32.56 | 32.82 | 152,226 | +0.05(+0.16%) |
Nov 17, 2016 | 33.00 | 33.10 | 32.67 | 32.77 | 141,976 | +0.08(+0.23%) |
Nov 16, 2016 | 33.02 | 33.25 | 32.44 | 32.69 | 121,400 | -0.23(-0.70%) |
Nov 15, 2016 | 32.87 | 32.95 | 31.85 | 32.92 | 178,730 | +0.51(+1.58%) |
Nov 14, 2016 | 32.54 | 33.31 | 32.23 | 32.41 | 307,132 | +0.08(+0.24%) |
Nov 11, 2016 | 31.92 | 32.41 | 31.62 | 32.33 | 143,291 | +0.56(+1.77%) |
Nov 10, 2016 | 31.74 | 32.15 | 31.23 | 31.77 | 301,851 | +0.03(+0.08%) |
Nov 09, 2016 | 30.72 | 32.13 | 30.59 | 31.74 | 394,822 | +1.02(+3.33%) |
Nov 08, 2016 | 30.72 | 30.77 | 30.57 | 30.72 | 148,892 | +0.00(+0.00%) |
Nov 07, 2016 | 30.62 | 30.82 | 30.62 | 30.72 | 210,378 | +0.13(+0.42%) |
Nov 04, 2016 | 30.52 | 30.75 | 30.36 | 30.59 | 154,685 | +0.26(+0.84%) |
Nov 03, 2016 | 30.54 | 30.64 | 30.31 | 30.34 | 109,748 | -0.05(-0.17%) |
Nov 02, 2016 | 30.52 | 30.64 | 30.36 | 30.39 | 130,076 | -0.26(-0.84%) |
Nov 01, 2016 | 30.72 | 30.90 | 30.57 | 30.64 | 224,109 | -0.08(-0.25%) |
Oct 31, 2016 | 30.95 | 30.98 | 30.62 | 30.72 | 121,953 | -0.02(-0.07%) |
Oct 28, 2016 | 30.72 | 30.95 | 30.57 | 30.74 | 127,519 | +0.05(+0.15%) |
Oct 27, 2016 | 30.69 | 30.76 | 30.53 | 30.69 | 261,199 | +0.03(+0.08%) |
Oct 26, 2016 | 30.40 | 30.69 | 30.32 | 30.67 | 121,554 | +0.23(+0.76%) |
Oct 25, 2016 | 30.40 | 30.52 | 30.24 | 30.44 | 243,556 | +0.14(+0.47%) |
Oct 24, 2016 | 30.23 | 30.60 | 30.23 | 30.30 | 92,234 | +0.06(+0.19%) |
Oct 21, 2016 | 30.05 | 30.24 | 29.86 | 30.24 | 298,076 | +0.18(+0.61%) |
Oct 20, 2016 | 30.57 | 30.61 | 29.99 | 30.05 | 251,611 | -0.45(-1.48%) |
Oct 19, 2016 | 30.81 | 30.81 | 30.49 | 30.50 | 230,459 | -0.28(-0.91%) |
Oct 18, 2016 | 30.83 | 30.84 | 30.54 | 30.79 | 205,474 | +0.17(+0.55%) |
Oct 17, 2016 | 30.82 | 30.86 | 30.42 | 30.62 | 175,970 | -0.08(-0.25%) |
Oct 14, 2016 | 30.72 | 31.06 | 30.57 | 30.69 | 241,511 | +0.03(+0.08%) |
Oct 13, 2016 | 30.60 | 30.72 | 30.51 | 30.67 | 143,978 | +0.05(+0.17%) |
Oct 12, 2016 | 30.69 | 30.87 | 30.49 | 30.62 | 257,960 | -0.05(-0.17%) |
Oct 11, 2016 | 30.77 | 30.77 | 30.54 | 30.67 | 236,189 | -0.10(-0.32%) |
Oct 10, 2016 | 30.71 | 30.79 | 30.57 | 30.77 | 244,304 | +0.29(+0.96%) |
Oct 07, 2016 | 30.83 | 30.86 | 30.32 | 30.47 | 423,406 | -0.30(-0.97%) |
Oct 06, 2016 | 30.97 | 30.97 | 30.68 | 30.77 | 175,402 | -0.18(-0.58%) |
Oct 05, 2016 | 30.97 | 31.02 | 30.77 | 30.95 | 91,576 | +0.13(+0.42%) |
Oct 04, 2016 | 30.85 | 31.24 | 30.73 | 30.82 | 161,636 | -0.15(-0.50%) |
Oct 03, 2016 | 31.06 | 31.11 | 30.85 | 30.98 | 394,589 | -0.01(-0.02%) |
Sep 30, 2016 | 30.65 | 31.14 | 30.47 | 30.98 | 570,687 | +0.39(+1.27%) |
Sep 29, 2016 | 30.67 | 30.75 | 30.36 | 30.59 | 442,441 | -0.09(-0.30%) |
Sep 28, 2016 | 30.57 | 30.77 | 30.57 | 30.68 | 241,779 | +0.02(+0.05%) |
Sep 27, 2016 | 30.53 | 30.82 | 30.53 | 30.67 | 155,718 | -0.01(-0.03%) |
Sep 26, 2016 | 30.81 | 30.96 | 30.58 | 30.68 | 166,382 | -0.13(-0.42%) |
Sep 23, 2016 | 30.59 | 30.81 | 30.59 | 30.81 | 144,875 | +0.19(+0.62%) |
Sep 22, 2016 | 30.21 | 30.63 | 30.12 | 30.62 | 336,939 | +0.52(+1.74%) |
Sep 21, 2016 | 29.91 | 30.21 | 29.73 | 30.10 | 313,000 | +0.12(+0.41%) |
Sep 20, 2016 | 30.21 | 30.21 | 29.77 | 29.97 | 267,625 | -0.13(-0.44%) |
Sep 19, 2016 | 29.90 | 30.21 | 29.90 | 30.11 | 358,863 | +0.20(+0.68%) |
Sep 16, 2016 | 30.24 | 30.24 | 29.74 | 29.90 | 380,806 | -0.31(-1.02%) |
Sep 15, 2016 | 29.91 | 30.52 | 29.74 | 30.21 | 290,953 | +0.39(+1.32%) |
Sep 14, 2016 | 29.54 | 29.89 | 29.42 | 29.81 | 308,425 | +0.33(+1.13%) |
Sep 13, 2016 | 29.50 | 29.69 | 29.34 | 29.48 | 274,890 | -0.08(-0.26%) |
Sep 12, 2016 | 29.26 | 29.77 | 29.26 | 29.56 | 178,931 | +0.45(+1.53%) |
Sep 09, 2016 | 29.51 | 29.51 | 28.99 | 29.11 | 128,322 | -0.53(-1.80%) |
Sep 08, 2016 | 29.55 | 29.89 | 29.38 | 29.64 | 113,816 | +0.01(+0.02%) |
Sep 07, 2016 | 29.27 | 29.66 | 29.10 | 29.64 | 406,644 | +0.36(+1.24%) |
Sep 06, 2016 | 29.92 | 29.92 | 29.06 | 29.28 | 156,091 | -0.55(-1.85%) |
Sep 02, 2016 | 29.64 | 29.83 | 29.83 | 29.83 | 160,546 | +0.20(+0.69%) |