Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.55 | 33.86 | 32.32 | 32.65 | 225,487 | -0.90(-2.68%) |
Nov 29, 2016 | 32.91 | 33.85 | 32.57 | 33.55 | 288,313 | +0.68(+2.07%) |
Nov 28, 2016 | 33.43 | 33.43 | 32.77 | 32.87 | 267,779 | -0.36(-1.08%) |
Nov 25, 2016 | 32.90 | 33.67 | 32.75 | 33.23 | 220,221 | +0.39(+1.19%) |
Nov 23, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.05 | 32.91 | 31.70 | 32.90 | 201,333 | +0.82(+2.56%) |
Nov 21, 2016 | 32.30 | 32.75 | 31.57 | 32.08 | 134,005 | -0.12(-0.37%) |
Nov 18, 2016 | 32.24 | 32.47 | 31.89 | 32.20 | 224,561 | -0.04(-0.12%) |
Nov 17, 2016 | 30.46 | 32.79 | 30.46 | 32.24 | 492,903 | +1.84(+6.05%) |
Nov 16, 2016 | 30.77 | 30.96 | 30.02 | 30.40 | 393,823 | -0.65(-2.09%) |
Nov 15, 2016 | 30.89 | 31.08 | 30.51 | 31.05 | 211,310 | +0.24(+0.78%) |
Nov 14, 2016 | 31.16 | 31.77 | 30.50 | 30.81 | 299,077 | -0.35(-1.12%) |
Nov 11, 2016 | 30.61 | 31.67 | 30.51 | 31.16 | 306,272 | +0.23(+0.74%) |
Nov 10, 2016 | 31.92 | 31.98 | 30.94 | 30.93 | 374,957 | -0.56(-1.78%) |
Nov 09, 2016 | 31.36 | 32.06 | 30.01 | 31.49 | 692,538 | -0.77(-2.39%) |
Nov 08, 2016 | 30.50 | 32.67 | 29.54 | 32.26 | 688,374 | +0.92(+2.94%) |
Nov 07, 2016 | 32.05 | 32.40 | 30.91 | 31.34 | 588,696 | -0.13(-0.41%) |
Nov 04, 2016 | 29.84 | 32.16 | 29.84 | 31.47 | 513,751 | +1.57(+5.25%) |
Nov 03, 2016 | 29.62 | 30.00 | 29.52 | 29.90 | 243,637 | +0.31(+1.05%) |
Nov 02, 2016 | 29.51 | 29.70 | 28.95 | 29.59 | 323,340 | +0.09(+0.31%) |
Nov 01, 2016 | 29.84 | 30.05 | 29.14 | 29.50 | 468,770 | -0.26(-0.87%) |
Oct 31, 2016 | 29.37 | 29.95 | 29.30 | 29.76 | 403,154 | +0.57(+1.95%) |
Oct 28, 2016 | 29.07 | 29.56 | 28.91 | 29.19 | 222,652 | +0.07(+0.24%) |
Oct 27, 2016 | 29.80 | 30.24 | 29.04 | 29.12 | 434,268 | -0.77(-2.58%) |
Oct 26, 2016 | 30.43 | 31.00 | 29.49 | 29.89 | 578,100 | -0.56(-1.84%) |
Oct 25, 2016 | 31.59 | 31.59 | 30.33 | 30.45 | 574,468 | -1.14(-3.61%) |
Oct 24, 2016 | 32.25 | 32.74 | 31.57 | 31.59 | 249,259 | -0.76(-2.35%) |
Oct 21, 2016 | 32.01 | 32.41 | 31.36 | 32.35 | 302,803 | +0.16(+0.50%) |
Oct 20, 2016 | 32.82 | 32.97 | 32.03 | 32.19 | 318,296 | -0.78(-2.37%) |
Oct 19, 2016 | 32.79 | 33.22 | 32.50 | 32.97 | 210,815 | +0.31(+0.95%) |
Oct 18, 2016 | 32.68 | 33.14 | 32.50 | 32.66 | 183,312 | +0.17(+0.52%) |
Oct 17, 2016 | 32.42 | 32.77 | 32.25 | 32.49 | 217,650 | +0.02(+0.06%) |
Oct 14, 2016 | 32.28 | 33.29 | 32.16 | 32.47 | 271,079 | +0.29(+0.90%) |
Oct 13, 2016 | 32.25 | 32.78 | 32.08 | 32.18 | 365,316 | -0.61(-1.86%) |
Oct 12, 2016 | 32.76 | 33.10 | 32.07 | 32.79 | 382,480 | -0.27(-0.82%) |
Oct 11, 2016 | 33.68 | 33.68 | 32.40 | 33.06 | 321,759 | -0.62(-1.84%) |
Oct 10, 2016 | 33.85 | 34.40 | 33.61 | 33.68 | 361,573 | +0.02(+0.06%) |
Oct 07, 2016 | 35.00 | 35.38 | 33.08 | 33.66 | 728,774 | -1.41(-4.02%) |
Oct 06, 2016 | 35.11 | 35.53 | 34.10 | 35.07 | 435,709 | -0.47(-1.32%) |
Oct 05, 2016 | 35.16 | 36.31 | 34.85 | 35.54 | 379,600 | +0.33(+0.94%) |
Oct 04, 2016 | 36.97 | 37.19 | 34.83 | 35.21 | 552,126 | -1.76(-4.76%) |
Oct 03, 2016 | 36.66 | 37.21 | 36.54 | 36.97 | 253,250 | +0.13(+0.35%) |
Sep 30, 2016 | 37.00 | 37.20 | 36.34 | 36.84 | 268,293 | -0.04(-0.11%) |
Sep 29, 2016 | 37.05 | 37.79 | 36.44 | 36.88 | 339,348 | +0.15(+0.41%) |
Sep 28, 2016 | 36.35 | 36.91 | 36.31 | 36.73 | 187,716 | +0.51(+1.41%) |
Sep 27, 2016 | 36.14 | 36.61 | 36.00 | 36.22 | 318,267 | -0.16(-0.44%) |
Sep 26, 2016 | 36.43 | 37.22 | 36.32 | 36.38 | 205,839 | -0.19(-0.52%) |
Sep 23, 2016 | 36.71 | 37.35 | 36.52 | 36.57 | 265,339 | -0.31(-0.84%) |
Sep 22, 2016 | 36.30 | 36.93 | 36.30 | 36.88 | 473,568 | +0.53(+1.46%) |
Sep 21, 2016 | 35.65 | 36.41 | 35.22 | 36.35 | 390,495 | +0.96(+2.71%) |
Sep 20, 2016 | 36.03 | 36.39 | 34.88 | 35.39 | 306,293 | -0.56(-1.56%) |
Sep 19, 2016 | 35.66 | 36.68 | 35.66 | 35.95 | 260,626 | +0.32(+0.90%) |
Sep 16, 2016 | 36.41 | 36.53 | 35.60 | 35.63 | 1,200,350 | -1.01(-2.76%) |
Sep 15, 2016 | 34.87 | 36.91 | 34.87 | 36.64 | 336,749 | +0.68(+1.89%) |
Sep 14, 2016 | 36.13 | 36.95 | 35.70 | 35.96 | 381,579 | -0.31(-0.85%) |
Sep 13, 2016 | 36.72 | 37.41 | 35.85 | 36.27 | 459,404 | -0.99(-2.66%) |
Sep 12, 2016 | 35.21 | 37.52 | 35.20 | 37.26 | 1,021,735 | +1.44(+4.02%) |
Sep 09, 2016 | 38.40 | 38.70 | 34.18 | 35.82 | 1,266,192 | -3.10(-7.97%) |
Sep 08, 2016 | 39.46 | 39.64 | 38.69 | 38.92 | 314,087 | -0.54(-1.37%) |
Sep 07, 2016 | 38.76 | 40.47 | 38.76 | 39.46 | 607,423 | +0.91(+2.36%) |
Sep 06, 2016 | 38.54 | 38.78 | 37.77 | 38.55 | 454,816 | +0.33(+0.86%) |
Sep 02, 2016 | 38.81 | 38.22 | 38.22 | 38.22 | 300,600 | -0.37(-0.96%) |