Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.33 | 31.39 | 30.69 | 30.70 | 1,287,181 | -0.61(-1.96%) |
Nov 29, 2016 | 31.34 | 31.48 | 31.27 | 31.32 | 344,508 | -0.05(-0.15%) |
Nov 28, 2016 | 31.28 | 31.47 | 31.23 | 31.37 | 434,164 | +0.06(+0.18%) |
Nov 25, 2016 | 31.10 | 31.39 | 31.10 | 31.31 | 396,646 | +0.27(+0.87%) |
Nov 23, 2016 | 31.04 | 31.04 | 31.04 | 0 | +0.11(+0.34%) | |
Nov 22, 2016 | 30.58 | 30.97 | 30.52 | 30.93 | 789,531 | +0.40(+1.32%) |
Nov 21, 2016 | 30.19 | 30.54 | 30.08 | 30.53 | 326,365 | +0.45(+1.50%) |
Nov 18, 2016 | 29.89 | 30.10 | 29.86 | 30.08 | 396,241 | +0.23(+0.77%) |
Nov 17, 2016 | 29.86 | 30.20 | 29.83 | 29.85 | 524,647 | +0.06(+0.19%) |
Nov 16, 2016 | 29.63 | 29.84 | 29.40 | 29.79 | 601,363 | +0.09(+0.29%) |
Nov 15, 2016 | 29.48 | 29.76 | 29.40 | 29.70 | 487,904 | +0.15(+0.52%) |
Nov 14, 2016 | 29.62 | 29.71 | 29.50 | 29.55 | 520,273 | +0.06(+0.20%) |
Nov 11, 2016 | 29.22 | 29.70 | 29.09 | 29.49 | 1,213,094 | +0.32(+1.09%) |
Nov 10, 2016 | 30.00 | 30.10 | 28.72 | 29.17 | 1,995,458 | -0.67(-2.25%) |
Nov 09, 2016 | 28.81 | 29.93 | 28.63 | 29.85 | 584,494 | +0.63(+2.17%) |
Nov 08, 2016 | 28.89 | 29.38 | 28.85 | 29.21 | 539,106 | +0.46(+1.60%) |
Nov 07, 2016 | 28.83 | 28.95 | 28.71 | 28.75 | 204,028 | +0.25(+0.88%) |
Nov 04, 2016 | 28.28 | 28.74 | 28.28 | 28.50 | 301,907 | +0.30(+1.06%) |
Nov 03, 2016 | 28.46 | 28.70 | 28.17 | 28.20 | 593,447 | -0.27(-0.95%) |
Nov 02, 2016 | 29.41 | 29.41 | 28.39 | 28.47 | 2,032,535 | -1.04(-3.52%) |
Nov 01, 2016 | 30.14 | 30.18 | 29.33 | 29.51 | 509,483 | -0.66(-2.20%) |
Oct 31, 2016 | 30.29 | 30.29 | 30.06 | 30.17 | 392,345 | -0.15(-0.51%) |
Oct 28, 2016 | 30.57 | 30.80 | 30.28 | 30.33 | 248,575 | -0.24(-0.79%) |
Oct 27, 2016 | 30.10 | 30.73 | 29.92 | 30.57 | 502,898 | +0.50(+1.66%) |
Oct 26, 2016 | 30.10 | 30.43 | 30.02 | 30.07 | 151,113 | -0.20(-0.67%) |
Oct 25, 2016 | 30.50 | 30.54 | 30.22 | 30.27 | 303,989 | -0.23(-0.76%) |
Oct 24, 2016 | 30.28 | 30.64 | 30.28 | 30.50 | 516,272 | +0.40(+1.34%) |
Oct 21, 2016 | 30.04 | 30.25 | 29.94 | 30.10 | 381,241 | -0.10(-0.32%) |
Oct 20, 2016 | 30.45 | 30.47 | 30.14 | 30.19 | 486,038 | -0.39(-1.29%) |
Oct 19, 2016 | 30.50 | 30.69 | 30.40 | 30.59 | 391,075 | +0.16(+0.54%) |
Oct 18, 2016 | 30.42 | 30.54 | 30.37 | 30.42 | 581,513 | +0.22(+0.73%) |
Oct 17, 2016 | 30.22 | 30.35 | 30.05 | 30.20 | 119,124 | -0.08(-0.25%) |
Oct 14, 2016 | 30.48 | 30.68 | 30.25 | 30.28 | 434,422 | +0.01(+0.03%) |
Oct 13, 2016 | 30.22 | 30.41 | 29.99 | 30.27 | 556,782 | -0.12(-0.41%) |
Oct 12, 2016 | 30.43 | 30.55 | 30.31 | 30.39 | 505,908 | +0.03(+0.10%) |
Oct 11, 2016 | 30.54 | 30.65 | 30.24 | 30.37 | 228,466 | -0.25(-0.82%) |
Oct 10, 2016 | 30.40 | 30.65 | 30.33 | 30.62 | 91,958 | +0.33(+1.08%) |
Oct 07, 2016 | 30.45 | 30.59 | 30.02 | 30.29 | 676,466 | -0.12(-0.41%) |
Oct 06, 2016 | 30.53 | 30.57 | 30.17 | 30.41 | 152,081 | -0.11(-0.35%) |
Oct 05, 2016 | 30.77 | 30.77 | 30.37 | 30.52 | 435,760 | -0.18(-0.59%) |
Oct 04, 2016 | 30.95 | 31.05 | 30.44 | 30.70 | 989,263 | -0.24(-0.78%) |
Oct 03, 2016 | 30.94 | 30.98 | 30.68 | 30.94 | 651,258 | -0.02(-0.06%) |
Sep 30, 2016 | 31.27 | 31.27 | 30.96 | 30.96 | 537,244 | -0.19(-0.62%) |
Sep 29, 2016 | 31.39 | 31.44 | 31.04 | 31.15 | 249,531 | -0.24(-0.77%) |
Sep 28, 2016 | 31.27 | 31.40 | 30.91 | 31.39 | 295,521 | +0.25(+0.80%) |
Sep 27, 2016 | 31.01 | 31.23 | 30.95 | 31.14 | 611,169 | +0.12(+0.37%) |
Sep 26, 2016 | 31.11 | 31.23 | 31.00 | 31.03 | 404,671 | -0.19(-0.62%) |
Sep 23, 2016 | 31.17 | 31.27 | 31.05 | 31.22 | 704,648 | +0.05(+0.15%) |
Sep 22, 2016 | 30.79 | 31.21 | 30.52 | 31.17 | 680,870 | +0.60(+1.97%) |
Sep 21, 2016 | 30.46 | 30.81 | 30.14 | 30.57 | 1,943,796 | +0.20(+0.66%) |
Sep 20, 2016 | 30.88 | 30.92 | 30.36 | 30.37 | 163,415 | -0.35(-1.15%) |
Sep 19, 2016 | 30.84 | 30.84 | 30.55 | 30.73 | 229,658 | +0.02(+0.06%) |
Sep 16, 2016 | 30.74 | 30.81 | 30.42 | 30.71 | 761,735 | -0.09(-0.28%) |
Sep 15, 2016 | 30.35 | 30.84 | 30.35 | 30.79 | 133,112 | +0.41(+1.35%) |
Sep 14, 2016 | 30.51 | 30.59 | 30.30 | 30.38 | 313,473 | +0.00(+0.00%) |
Sep 13, 2016 | 31.00 | 31.00 | 30.19 | 30.38 | 570,732 | -0.78(-2.51%) |
Sep 12, 2016 | 29.98 | 31.23 | 29.96 | 31.16 | 704,278 | +1.01(+3.35%) |
Sep 09, 2016 | 30.94 | 31.05 | 30.15 | 30.15 | 654,106 | -1.03(-3.30%) |
Sep 08, 2016 | 31.14 | 31.25 | 31.08 | 31.18 | 491,093 | -0.01(-0.03%) |
Sep 07, 2016 | 30.91 | 31.22 | 30.91 | 31.19 | 360,611 | +0.26(+0.83%) |
Sep 06, 2016 | 30.96 | 31.05 | 30.79 | 30.94 | 202,988 | +0.06(+0.19%) |
Sep 02, 2016 | 30.62 | 30.88 | 30.88 | 30.88 | 508,794 | +0.37(+1.22%) |