Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.70 | 31.70 | 30.60 | 31.05 | 40,905 | -0.30(-0.96%) |
Nov 29, 2016 | 31.80 | 32.05 | 31.20 | 31.35 | 30,116 | -0.50(-1.57%) |
Nov 28, 2016 | 31.60 | 32.75 | 31.20 | 31.85 | 50,067 | +0.45(+1.43%) |
Nov 25, 2016 | 32.55 | 32.55 | 31.03 | 31.40 | 24,583 | -1.00(-3.09%) |
Nov 23, 2016 | 32.40 | 32.40 | 32.40 | 0 | -1.05(-3.14%) | |
Nov 22, 2016 | 29.80 | 33.45 | 29.65 | 33.45 | 162,807 | +3.85(+13.01%) |
Nov 21, 2016 | 29.65 | 29.70 | 28.63 | 29.60 | 49,329 | +0.05(+0.17%) |
Nov 18, 2016 | 29.25 | 29.89 | 29.21 | 29.55 | 121,365 | +0.45(+1.55%) |
Nov 17, 2016 | 29.30 | 29.35 | 29.05 | 29.10 | 63,058 | -0.20(-0.68%) |
Nov 16, 2016 | 29.25 | 29.45 | 29.00 | 29.30 | 106,189 | -0.05(-0.17%) |
Nov 15, 2016 | 28.95 | 29.55 | 28.95 | 29.35 | 38,591 | +0.45(+1.56%) |
Nov 14, 2016 | 30.00 | 30.02 | 28.80 | 28.90 | 49,864 | -0.90(-3.02%) |
Nov 11, 2016 | 29.55 | 30.65 | 29.55 | 29.80 | 84,173 | +0.20(+0.68%) |
Nov 10, 2016 | 31.40 | 31.45 | 29.40 | 29.60 | 99,323 | -1.55(-4.98%) |
Nov 09, 2016 | 29.70 | 31.25 | 29.38 | 31.15 | 77,465 | +1.05(+3.49%) |
Nov 08, 2016 | 30.60 | 31.25 | 30.00 | 30.10 | 71,013 | -0.85(-2.75%) |
Nov 07, 2016 | 30.65 | 31.62 | 30.00 | 30.95 | 58,067 | +1.05(+3.51%) |
Nov 04, 2016 | 29.40 | 30.40 | 29.40 | 29.90 | 70,691 | +0.30(+1.01%) |
Nov 03, 2016 | 30.65 | 31.25 | 28.40 | 29.60 | 129,738 | -0.15(-0.50%) |
Nov 02, 2016 | 31.10 | 31.10 | 29.75 | 29.75 | 61,054 | -1.15(-3.72%) |
Nov 01, 2016 | 31.90 | 31.90 | 30.30 | 30.90 | 75,427 | -0.70(-2.22%) |
Oct 31, 2016 | 32.30 | 32.30 | 31.50 | 31.60 | 42,737 | -0.33(-1.03%) |
Oct 28, 2016 | 31.51 | 32.26 | 31.41 | 31.93 | 51,576 | +0.39(+1.24%) |
Oct 27, 2016 | 32.34 | 32.94 | 31.39 | 31.54 | 25,482 | -0.56(-1.74%) |
Oct 26, 2016 | 32.66 | 33.28 | 31.91 | 32.10 | 32,197 | -0.76(-2.31%) |
Oct 25, 2016 | 33.63 | 33.96 | 32.45 | 32.86 | 31,311 | -0.79(-2.35%) |
Oct 24, 2016 | 33.04 | 33.90 | 32.67 | 33.65 | 22,466 | +1.02(+3.13%) |
Oct 21, 2016 | 31.91 | 32.85 | 31.67 | 32.63 | 29,302 | +0.44(+1.37%) |
Oct 20, 2016 | 32.92 | 32.92 | 31.07 | 32.19 | 86,596 | -0.76(-2.31%) |
Oct 19, 2016 | 33.10 | 33.39 | 32.79 | 32.95 | 66,644 | -0.34(-1.02%) |
Oct 18, 2016 | 34.55 | 34.55 | 33.20 | 33.29 | 50,687 | -0.97(-2.83%) |
Oct 17, 2016 | 33.98 | 34.48 | 33.93 | 34.26 | 21,011 | +0.22(+0.65%) |
Oct 14, 2016 | 34.25 | 34.67 | 34.00 | 34.04 | 62,321 | -0.30(-0.87%) |
Oct 13, 2016 | 34.55 | 34.71 | 34.16 | 34.34 | 37,176 | -0.40(-1.15%) |
Oct 12, 2016 | 34.35 | 34.81 | 34.27 | 34.74 | 23,016 | +0.35(+1.02%) |
Oct 11, 2016 | 35.13 | 35.13 | 34.30 | 34.39 | 48,044 | -0.94(-2.66%) |
Oct 10, 2016 | 35.10 | 35.83 | 35.10 | 35.33 | 52,981 | +0.75(+2.17%) |
Oct 07, 2016 | 35.12 | 35.38 | 34.39 | 34.58 | 41,263 | -0.53(-1.51%) |
Oct 06, 2016 | 36.01 | 36.11 | 34.67 | 35.11 | 82,398 | -0.99(-2.74%) |
Oct 05, 2016 | 35.74 | 36.33 | 35.51 | 36.10 | 54,930 | +0.22(+0.61%) |
Oct 04, 2016 | 37.73 | 37.73 | 35.28 | 35.88 | 71,640 | -1.95(-5.15%) |
Oct 03, 2016 | 38.15 | 38.58 | 37.00 | 37.83 | 41,597 | -0.52(-1.36%) |
Sep 30, 2016 | 38.34 | 38.59 | 37.83 | 38.35 | 67,170 | +0.37(+0.97%) |
Sep 29, 2016 | 37.89 | 38.40 | 37.65 | 37.98 | 49,743 | -0.12(-0.31%) |
Sep 28, 2016 | 36.92 | 38.28 | 36.61 | 38.10 | 125,885 | +1.25(+3.39%) |
Sep 27, 2016 | 36.41 | 36.86 | 36.21 | 36.85 | 44,237 | +0.50(+1.38%) |
Sep 26, 2016 | 36.24 | 36.46 | 36.09 | 36.35 | 54,932 | +0.01(+0.03%) |
Sep 23, 2016 | 35.57 | 36.61 | 35.37 | 36.34 | 38,612 | +0.62(+1.74%) |
Sep 22, 2016 | 35.89 | 35.89 | 35.10 | 35.72 | 46,082 | +0.29(+0.82%) |
Sep 21, 2016 | 35.90 | 35.90 | 34.94 | 35.43 | 54,295 | +1.09(+3.17%) |
Sep 20, 2016 | 35.27 | 35.27 | 34.06 | 34.34 | 42,676 | -0.55(-1.58%) |
Sep 19, 2016 | 35.05 | 35.99 | 34.83 | 34.89 | 57,049 | -0.24(-0.68%) |
Sep 16, 2016 | 35.76 | 35.87 | 34.95 | 35.13 | 81,446 | -0.54(-1.51%) |
Sep 15, 2016 | 35.24 | 35.97 | 35.03 | 35.67 | 56,159 | +0.30(+0.85%) |
Sep 14, 2016 | 35.96 | 36.10 | 35.30 | 35.37 | 48,673 | -0.27(-0.76%) |
Sep 13, 2016 | 36.18 | 36.63 | 35.60 | 35.64 | 61,710 | -0.99(-2.70%) |
Sep 12, 2016 | 35.58 | 36.80 | 35.40 | 36.63 | 63,543 | +0.61(+1.69%) |
Sep 09, 2016 | 38.01 | 38.17 | 35.98 | 36.02 | 71,283 | -1.63(-4.33%) |
Sep 08, 2016 | 36.51 | 38.24 | 36.36 | 37.65 | 64,200 | +0.79(+2.14%) |
Sep 07, 2016 | 35.34 | 37.25 | 35.26 | 36.86 | 83,254 | +1.42(+4.01%) |
Sep 06, 2016 | 35.80 | 36.01 | 35.00 | 35.44 | 31,195 | -0.31(-0.87%) |
Sep 02, 2016 | 35.89 | 35.75 | 35.75 | 35.75 | 63,000 | +0.19(+0.53%) |