Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.00 | 30.07 | 29.79 | 29.84 | 5,141,569 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.94 | 29.71 | 29.80 | 2,734,207 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.94 | 29.61 | 29.68 | 3,445,222 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.83 | 29.99 | 1,421,661 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.02 | 29.66 | 29.76 | 5,226,966 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.46 | 29.91 | 29.96 | 5,015,394 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,964,961 | +0.05(+0.15%) |
Nov 17, 2016 | 30.01 | 30.36 | 29.96 | 30.27 | 3,795,479 | +0.23(+0.78%) |
Nov 16, 2016 | 30.14 | 30.24 | 30.00 | 30.03 | 4,326,683 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.93 | 30.31 | 4,814,712 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.18 | 30.22 | 6,013,427 | +0.04(+0.14%) |
Nov 11, 2016 | 30.27 | 30.47 | 30.04 | 30.18 | 4,441,511 | -0.27(-0.87%) |
Nov 10, 2016 | 30.02 | 30.73 | 29.81 | 30.44 | 6,999,107 | +0.69(+2.30%) |
Nov 09, 2016 | 29.28 | 29.95 | 29.03 | 29.76 | 6,059,818 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.82 | 29.13 | 3,726,340 | +0.21(+0.72%) |
Nov 07, 2016 | 28.88 | 28.98 | 28.83 | 28.92 | 4,016,671 | +0.43(+1.50%) |
Nov 04, 2016 | 28.68 | 28.70 | 28.42 | 28.49 | 4,755,407 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.77 | 28.50 | 28.61 | 4,056,793 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.60 | 28.33 | 28.42 | 2,760,515 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.23 | 28.42 | 4,325,763 | -0.20(-0.70%) |
Oct 31, 2016 | 28.62 | 28.75 | 28.56 | 28.62 | 5,141,786 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,559,977 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.91 | 29.18 | 5,463,148 | +0.17(+0.59%) |
Oct 26, 2016 | 28.78 | 29.10 | 28.78 | 29.01 | 2,903,890 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,472 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.94 | 29.10 | 3,314,864 | +0.27(+0.92%) |
Oct 21, 2016 | 28.75 | 28.91 | 28.54 | 28.83 | 4,250,230 | -0.16(-0.54%) |
Oct 20, 2016 | 29.23 | 29.32 | 28.95 | 28.99 | 4,142,410 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.51 | 29.26 | 29.32 | 5,180,519 | +0.10(+0.34%) |
Oct 18, 2016 | 29.56 | 29.60 | 29.14 | 29.22 | 4,597,150 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.51 | 29.33 | 29.35 | 3,120,245 | -0.14(-0.48%) |
Oct 14, 2016 | 29.57 | 29.83 | 29.47 | 29.49 | 2,922,713 | +0.15(+0.50%) |
Oct 13, 2016 | 29.51 | 29.62 | 29.16 | 29.35 | 3,827,404 | -0.42(-1.41%) |
Oct 12, 2016 | 29.52 | 29.81 | 29.51 | 29.77 | 3,878,510 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.40 | 29.50 | 3,249,749 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.74 | 29.79 | 2,493,068 | +0.12(+0.42%) |
Oct 07, 2016 | 29.79 | 29.93 | 29.61 | 29.67 | 2,998,782 | -0.29(-0.96%) |
Oct 06, 2016 | 29.95 | 30.01 | 29.78 | 29.95 | 2,881,492 | +0.07(+0.24%) |
Oct 05, 2016 | 29.81 | 29.96 | 29.78 | 29.88 | 3,894,431 | +0.17(+0.56%) |
Oct 04, 2016 | 29.80 | 29.85 | 29.59 | 29.72 | 6,413,464 | -0.03(-0.10%) |
Oct 03, 2016 | 29.77 | 29.90 | 29.61 | 29.75 | 3,738,156 | -0.12(-0.42%) |
Sep 30, 2016 | 29.86 | 30.04 | 29.74 | 29.87 | 3,713,891 | +0.13(+0.43%) |
Sep 29, 2016 | 30.10 | 30.16 | 29.62 | 29.74 | 3,077,183 | -0.38(-1.26%) |
Sep 28, 2016 | 30.11 | 30.20 | 29.89 | 30.12 | 2,532,909 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.18 | 29.72 | 30.10 | 3,220,967 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.09 | 29.82 | 29.93 | 3,700,380 | -0.30(-0.99%) |
Sep 23, 2016 | 30.49 | 30.55 | 30.23 | 30.23 | 3,210,041 | -0.32(-1.06%) |
Sep 22, 2016 | 30.63 | 30.73 | 30.53 | 30.56 | 3,555,566 | +0.01(+0.03%) |
Sep 21, 2016 | 30.31 | 30.56 | 30.25 | 30.55 | 4,201,718 | +0.44(+1.45%) |
Sep 20, 2016 | 30.15 | 30.31 | 29.99 | 30.11 | 3,453,540 | +0.18(+0.60%) |
Sep 19, 2016 | 29.79 | 30.06 | 29.76 | 29.93 | 4,814,167 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,808,211 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.07 | 3,647,032 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.76 | 29.84 | 4,145,855 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.24 | 29.80 | 29.85 | 5,152,474 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.62 | 29.81 | 30.51 | 6,539,498 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,440,485 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.57 | 30.30 | 30.31 | 3,869,037 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.45 | 30.56 | 2,768,888 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,232 | -0.14(-0.45%) |
Sep 02, 2016 | 30.79 | 30.75 | 30.75 | 30.75 | 2,853,889 | +0.05(+0.16%) |