Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.20 | 31.39 | 31.11 | 31.14 | 894,940 | -0.09(-0.30%) |
Nov 29, 2016 | 31.07 | 31.27 | 31.04 | 31.24 | 858,687 | +0.13(+0.42%) |
Nov 28, 2016 | 31.04 | 31.22 | 30.91 | 31.11 | 970,501 | +0.13(+0.42%) |
Nov 25, 2016 | 30.81 | 31.00 | 30.81 | 30.98 | 380,862 | +0.29(+0.94%) |
Nov 23, 2016 | 30.69 | 30.69 | 30.69 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.63 | 30.82 | 30.61 | 30.71 | 791,310 | +0.12(+0.38%) |
Nov 21, 2016 | 30.53 | 30.64 | 30.43 | 30.60 | 922,762 | +0.19(+0.64%) |
Nov 18, 2016 | 30.17 | 30.47 | 30.13 | 30.40 | 819,072 | +0.21(+0.69%) |
Nov 17, 2016 | 30.00 | 30.31 | 29.94 | 30.19 | 1,389,680 | +0.18(+0.60%) |
Nov 16, 2016 | 29.83 | 30.14 | 29.83 | 30.01 | 755,732 | +0.10(+0.34%) |
Nov 15, 2016 | 29.82 | 29.94 | 29.74 | 29.91 | 756,864 | +0.53(+1.81%) |
Nov 14, 2016 | 29.34 | 29.44 | 29.23 | 29.38 | 970,316 | +0.06(+0.22%) |
Nov 11, 2016 | 29.54 | 29.57 | 29.20 | 29.32 | 1,132,556 | -0.23(-0.79%) |
Nov 10, 2016 | 29.39 | 29.74 | 29.33 | 29.55 | 1,230,710 | +0.02(+0.07%) |
Nov 09, 2016 | 29.05 | 29.55 | 28.99 | 29.53 | 1,368,973 | +0.13(+0.43%) |
Nov 08, 2016 | 29.27 | 29.51 | 29.20 | 29.40 | 834,311 | +0.09(+0.31%) |
Nov 07, 2016 | 29.21 | 29.44 | 29.08 | 29.31 | 2,009,919 | +0.40(+1.39%) |
Nov 04, 2016 | 28.91 | 29.00 | 28.80 | 28.91 | 1,156,769 | -0.04(-0.12%) |
Nov 03, 2016 | 28.99 | 29.11 | 28.87 | 28.94 | 1,173,371 | -0.04(-0.12%) |
Nov 02, 2016 | 29.08 | 29.18 | 28.94 | 28.98 | 1,530,582 | -0.04(-0.15%) |
Nov 01, 2016 | 28.02 | 29.40 | 28.02 | 29.02 | 4,257,855 | +1.16(+4.16%) |
Oct 31, 2016 | 28.02 | 28.19 | 27.85 | 27.86 | 2,222,720 | -0.06(-0.20%) |
Oct 28, 2016 | 27.92 | 28.12 | 27.85 | 27.92 | 1,459,554 | -0.06(-0.20%) |
Oct 27, 2016 | 28.17 | 28.17 | 27.93 | 27.97 | 1,011,425 | -0.07(-0.25%) |
Oct 26, 2016 | 27.79 | 28.22 | 27.73 | 28.05 | 694,588 | +0.16(+0.56%) |
Oct 25, 2016 | 28.11 | 28.12 | 27.82 | 27.89 | 946,255 | -0.18(-0.65%) |
Oct 24, 2016 | 28.17 | 28.24 | 28.02 | 28.07 | 745,248 | -0.01(-0.05%) |
Oct 21, 2016 | 27.85 | 28.19 | 27.76 | 28.09 | 690,754 | +0.11(+0.38%) |
Oct 20, 2016 | 27.95 | 28.03 | 27.84 | 27.98 | 861,358 | -0.10(-0.35%) |
Oct 19, 2016 | 28.24 | 28.31 | 28.06 | 28.08 | 1,047,626 | -0.07(-0.25%) |
Oct 18, 2016 | 28.36 | 28.44 | 28.14 | 28.15 | 925,916 | +0.04(+0.15%) |
Oct 17, 2016 | 28.07 | 28.25 | 28.07 | 28.11 | 1,001,092 | -0.03(-0.10%) |
Oct 14, 2016 | 28.38 | 28.54 | 28.13 | 28.14 | 882,776 | -0.03(-0.10%) |
Oct 13, 2016 | 27.96 | 28.25 | 27.78 | 28.17 | 883,142 | +0.01(+0.03%) |
Oct 12, 2016 | 28.08 | 28.26 | 28.05 | 28.16 | 847,947 | +0.04(+0.13%) |
Oct 11, 2016 | 28.72 | 28.77 | 28.07 | 28.12 | 1,150,885 | -0.69(-2.38%) |
Oct 10, 2016 | 28.77 | 28.95 | 28.76 | 28.81 | 652,141 | +0.18(+0.62%) |
Oct 07, 2016 | 28.96 | 28.96 | 28.51 | 28.63 | 987,021 | -0.34(-1.17%) |
Oct 06, 2016 | 29.06 | 29.20 | 28.93 | 28.97 | 911,667 | -0.16(-0.53%) |
Oct 05, 2016 | 29.06 | 29.22 | 29.04 | 29.13 | 839,474 | +0.11(+0.39%) |
Oct 04, 2016 | 29.28 | 29.52 | 28.96 | 29.01 | 1,106,222 | -0.28(-0.94%) |
Oct 03, 2016 | 29.13 | 29.36 | 29.09 | 29.29 | 994,116 | +0.04(+0.12%) |
Sep 30, 2016 | 29.06 | 29.42 | 28.94 | 29.25 | 1,657,411 | +0.34(+1.17%) |
Sep 29, 2016 | 29.08 | 29.20 | 28.87 | 28.92 | 2,059,348 | -0.25(-0.85%) |
Sep 28, 2016 | 28.94 | 29.18 | 28.88 | 29.16 | 1,094,812 | +0.19(+0.66%) |
Sep 27, 2016 | 28.79 | 29.09 | 28.71 | 28.97 | 1,103,625 | +0.07(+0.24%) |
Sep 26, 2016 | 29.08 | 29.17 | 28.86 | 28.90 | 894,895 | -0.35(-1.18%) |
Sep 23, 2016 | 29.42 | 29.50 | 29.20 | 29.25 | 1,442,619 | -0.34(-1.15%) |
Sep 22, 2016 | 29.38 | 29.65 | 29.20 | 29.59 | 1,373,529 | +0.48(+1.65%) |
Sep 21, 2016 | 29.11 | 29.20 | 28.77 | 29.11 | 1,687,688 | +0.08(+0.27%) |
Sep 20, 2016 | 28.88 | 29.13 | 28.75 | 29.03 | 1,406,475 | +0.23(+0.79%) |
Sep 19, 2016 | 28.98 | 29.10 | 28.77 | 28.80 | 1,076,863 | +0.20(+0.69%) |
Sep 16, 2016 | 28.49 | 28.69 | 28.46 | 28.60 | 1,409,083 | -0.25(-0.86%) |
Sep 15, 2016 | 28.55 | 28.96 | 28.47 | 28.85 | 1,078,065 | +0.28(+0.96%) |
Sep 14, 2016 | 28.63 | 28.80 | 28.53 | 28.58 | 1,257,093 | -0.04(-0.15%) |
Sep 13, 2016 | 29.05 | 29.05 | 28.57 | 28.62 | 1,314,787 | -0.58(-1.99%) |
Sep 12, 2016 | 28.69 | 29.34 | 28.57 | 29.20 | 1,542,916 | +0.45(+1.55%) |
Sep 09, 2016 | 29.13 | 29.26 | 28.75 | 28.75 | 1,852,274 | -0.73(-2.47%) |
Sep 08, 2016 | 29.74 | 29.74 | 29.40 | 29.48 | 1,642,259 | -0.30(-1.00%) |
Sep 07, 2016 | 30.06 | 30.08 | 29.73 | 29.78 | 2,563,059 | -0.25(-0.82%) |
Sep 06, 2016 | 30.04 | 30.12 | 29.88 | 30.02 | 1,225,885 | +0.04(+0.12%) |
Sep 02, 2016 | 29.75 | 29.99 | 29.99 | 29.99 | 914,465 | +0.40(+1.34%) |