Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.60 | 37.15 | 36.29 | 36.55 | 48,094 | +0.25(+0.69%) |
Nov 29, 2016 | 36.00 | 36.55 | 35.00 | 36.30 | 85,115 | +0.15(+0.41%) |
Nov 28, 2016 | 36.35 | 36.70 | 36.00 | 36.15 | 49,512 | -0.25(-0.69%) |
Nov 25, 2016 | 37.00 | 37.35 | 35.90 | 36.40 | 50,323 | -0.60(-1.62%) |
Nov 23, 2016 | 37.00 | 37.00 | 37.00 | 0 | +1.00(+2.78%) | |
Nov 22, 2016 | 35.65 | 36.05 | 35.55 | 36.00 | 32,133 | +0.35(+0.98%) |
Nov 21, 2016 | 36.00 | 36.05 | 35.30 | 35.65 | 75,262 | -0.30(-0.83%) |
Nov 18, 2016 | 35.20 | 36.05 | 35.10 | 35.95 | 46,509 | +1.00(+2.86%) |
Nov 17, 2016 | 35.40 | 36.00 | 34.85 | 34.95 | 49,349 | -0.75(-2.10%) |
Nov 16, 2016 | 35.20 | 35.75 | 34.95 | 35.70 | 35,065 | +0.70(+2.00%) |
Nov 15, 2016 | 34.10 | 35.40 | 33.95 | 35.00 | 54,014 | +0.80(+2.34%) |
Nov 14, 2016 | 34.35 | 35.60 | 33.25 | 34.20 | 130,124 | -0.10(-0.29%) |
Nov 11, 2016 | 32.35 | 34.35 | 32.35 | 34.30 | 86,540 | +2.00(+6.19%) |
Nov 10, 2016 | 32.05 | 32.40 | 31.90 | 32.30 | 167,831 | +0.72(+2.30%) |
Nov 09, 2016 | 29.45 | 32.35 | 29.21 | 31.57 | 257,644 | +1.93(+6.49%) |
Nov 08, 2016 | 29.05 | 30.05 | 28.90 | 29.65 | 51,614 | +0.50(+1.72%) |
Nov 07, 2016 | 27.30 | 29.35 | 27.30 | 29.15 | 58,163 | +0.40(+1.39%) |
Nov 04, 2016 | 27.75 | 29.45 | 27.75 | 28.75 | 40,750 | +0.75(+2.68%) |
Nov 03, 2016 | 28.30 | 28.50 | 27.60 | 28.00 | 28,020 | -0.30(-1.06%) |
Nov 02, 2016 | 28.60 | 28.60 | 27.86 | 28.30 | 47,397 | -0.20(-0.70%) |
Nov 01, 2016 | 28.70 | 28.80 | 28.40 | 28.50 | 46,247 | -0.10(-0.35%) |
Oct 31, 2016 | 28.35 | 28.65 | 28.00 | 28.60 | 35,240 | +0.40(+1.42%) |
Oct 28, 2016 | 27.56 | 28.37 | 27.56 | 28.20 | 77,856 | +0.59(+2.14%) |
Oct 27, 2016 | 25.00 | 29.00 | 25.00 | 27.61 | 356,996 | +2.97(+12.05%) |
Oct 26, 2016 | 25.50 | 26.22 | 24.57 | 24.64 | 97,404 | -1.12(-4.35%) |
Oct 25, 2016 | 29.11 | 29.11 | 25.33 | 25.76 | 250,326 | -3.51(-11.99%) |
Oct 24, 2016 | 29.23 | 29.86 | 29.00 | 29.27 | 50,172 | +0.38(+1.32%) |
Oct 21, 2016 | 28.90 | 29.72 | 27.97 | 28.89 | 65,793 | -0.24(-0.82%) |
Oct 20, 2016 | 30.79 | 30.98 | 29.00 | 29.13 | 79,889 | -1.97(-6.33%) |
Oct 19, 2016 | 31.05 | 31.30 | 30.40 | 31.10 | 33,096 | +0.04(+0.13%) |
Oct 18, 2016 | 30.98 | 31.26 | 30.86 | 31.06 | 21,571 | +0.34(+1.11%) |
Oct 17, 2016 | 30.63 | 30.87 | 30.25 | 30.72 | 15,318 | +0.18(+0.59%) |
Oct 14, 2016 | 30.91 | 31.57 | 30.21 | 30.54 | 37,581 | -0.25(-0.81%) |
Oct 13, 2016 | 31.07 | 31.25 | 30.39 | 30.79 | 16,546 | -0.59(-1.88%) |
Oct 12, 2016 | 31.00 | 31.58 | 30.51 | 31.38 | 38,230 | +0.55(+1.78%) |
Oct 11, 2016 | 31.45 | 31.45 | 30.54 | 30.83 | 31,272 | -0.63(-2.00%) |
Oct 10, 2016 | 30.96 | 31.63 | 30.78 | 31.46 | 18,285 | +0.62(+2.01%) |
Oct 07, 2016 | 31.20 | 31.27 | 30.41 | 30.84 | 48,843 | -0.54(-1.72%) |
Oct 06, 2016 | 31.91 | 32.11 | 31.35 | 31.38 | 39,144 | -0.80(-2.49%) |
Oct 05, 2016 | 32.19 | 32.30 | 31.94 | 32.18 | 31,790 | +0.12(+0.37%) |
Oct 04, 2016 | 32.24 | 32.30 | 31.99 | 32.06 | 25,435 | -0.13(-0.40%) |
Oct 03, 2016 | 32.03 | 32.23 | 31.72 | 32.19 | 30,164 | -0.12(-0.37%) |
Sep 30, 2016 | 32.30 | 32.33 | 32.04 | 32.31 | 60,500 | +0.03(+0.09%) |
Sep 29, 2016 | 32.05 | 32.30 | 31.90 | 32.28 | 31,320 | +0.02(+0.06%) |
Sep 28, 2016 | 32.02 | 32.30 | 31.59 | 32.26 | 57,499 | +0.36(+1.13%) |
Sep 27, 2016 | 31.63 | 32.05 | 31.16 | 31.90 | 18,874 | +0.36(+1.14%) |
Sep 26, 2016 | 31.71 | 31.99 | 31.49 | 31.54 | 20,414 | -0.35(-1.10%) |
Sep 23, 2016 | 32.35 | 32.35 | 31.86 | 31.89 | 29,986 | -0.41(-1.27%) |
Sep 22, 2016 | 32.00 | 32.35 | 31.45 | 32.30 | 109,886 | +0.45(+1.41%) |
Sep 21, 2016 | 31.48 | 31.91 | 30.77 | 31.85 | 45,649 | +0.50(+1.59%) |
Sep 20, 2016 | 31.52 | 31.65 | 30.39 | 31.35 | 56,536 | -0.01(-0.03%) |
Sep 19, 2016 | 29.65 | 31.45 | 29.65 | 31.36 | 134,650 | +2.36(+8.14%) |
Sep 16, 2016 | 28.80 | 29.08 | 28.45 | 29.00 | 66,090 | +0.14(+0.49%) |
Sep 15, 2016 | 29.06 | 29.26 | 28.80 | 28.86 | 35,770 | -0.15(-0.52%) |
Sep 14, 2016 | 28.78 | 29.11 | 28.70 | 29.01 | 23,266 | +0.21(+0.73%) |
Sep 13, 2016 | 29.67 | 29.92 | 28.65 | 28.80 | 53,696 | -1.17(-3.90%) |
Sep 12, 2016 | 29.60 | 29.99 | 28.94 | 29.97 | 33,240 | +0.26(+0.88%) |
Sep 09, 2016 | 31.09 | 31.09 | 29.35 | 29.71 | 60,803 | -1.64(-5.23%) |
Sep 08, 2016 | 31.29 | 31.39 | 30.81 | 31.35 | 28,837 | +0.08(+0.26%) |
Sep 07, 2016 | 31.40 | 31.67 | 31.17 | 31.27 | 34,499 | -0.06(-0.19%) |
Sep 06, 2016 | 31.70 | 32.07 | 31.26 | 31.33 | 32,156 | -0.12(-0.38%) |
Sep 02, 2016 | 31.12 | 31.45 | 31.45 | 31.45 | 26,200 | +0.16(+0.51%) |