Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.04 | 31.56 | 30.62 | 30.63 | 317,506 | -0.28(-0.89%) |
Nov 29, 2016 | 31.01 | 31.37 | 30.75 | 30.90 | 183,493 | +0.04(+0.13%) |
Nov 28, 2016 | 31.12 | 31.64 | 30.79 | 30.87 | 113,003 | -0.40(-1.29%) |
Nov 25, 2016 | 31.31 | 31.73 | 30.92 | 31.27 | 59,587 | +0.08(+0.25%) |
Nov 23, 2016 | 31.19 | 31.19 | 31.19 | 0 | +0.40(+1.31%) | |
Nov 22, 2016 | 31.61 | 31.92 | 30.40 | 30.79 | 449,440 | -0.49(-1.57%) |
Nov 21, 2016 | 32.35 | 32.36 | 31.12 | 31.28 | 353,327 | -1.12(-3.46%) |
Nov 18, 2016 | 32.17 | 32.60 | 32.04 | 32.40 | 360,353 | +0.35(+1.10%) |
Nov 17, 2016 | 31.13 | 32.07 | 31.09 | 32.05 | 343,903 | +1.05(+3.39%) |
Nov 16, 2016 | 30.38 | 31.43 | 30.38 | 30.99 | 279,608 | +0.63(+2.07%) |
Nov 15, 2016 | 29.60 | 30.51 | 29.48 | 30.36 | 856,549 | +0.77(+2.59%) |
Nov 14, 2016 | 29.09 | 29.93 | 28.52 | 29.60 | 356,029 | +0.82(+2.84%) |
Nov 11, 2016 | 27.70 | 28.86 | 27.70 | 28.78 | 388,261 | +1.13(+4.09%) |
Nov 10, 2016 | 28.06 | 28.39 | 27.66 | 27.65 | 417,355 | -0.09(-0.32%) |
Nov 09, 2016 | 27.16 | 27.94 | 26.66 | 27.74 | 432,355 | +0.34(+1.26%) |
Nov 08, 2016 | 27.24 | 27.69 | 27.07 | 27.39 | 234,947 | +0.22(+0.80%) |
Nov 07, 2016 | 26.80 | 27.18 | 26.58 | 27.18 | 1,203,290 | +0.76(+2.87%) |
Nov 04, 2016 | 26.29 | 26.97 | 26.12 | 26.42 | 1,766,909 | +0.27(+1.01%) |
Nov 03, 2016 | 26.46 | 26.80 | 26.09 | 26.16 | 135,608 | -0.18(-0.67%) |
Nov 02, 2016 | 26.21 | 26.55 | 26.00 | 26.33 | 225,625 | -0.03(-0.11%) |
Nov 01, 2016 | 27.04 | 27.04 | 26.07 | 26.36 | 312,819 | -0.59(-2.19%) |
Oct 31, 2016 | 26.23 | 27.04 | 26.23 | 26.95 | 336,682 | +0.67(+2.54%) |
Oct 28, 2016 | 26.32 | 26.79 | 26.22 | 26.28 | 327,950 | -0.09(-0.34%) |
Oct 27, 2016 | 27.26 | 27.32 | 26.02 | 26.37 | 367,742 | -0.73(-2.68%) |
Oct 26, 2016 | 27.35 | 27.44 | 26.78 | 27.10 | 339,422 | -0.40(-1.47%) |
Oct 25, 2016 | 27.56 | 27.79 | 26.47 | 27.50 | 180,766 | -0.12(-0.43%) |
Oct 24, 2016 | 27.73 | 27.96 | 27.47 | 27.62 | 193,513 | +0.06(+0.21%) |
Oct 21, 2016 | 27.09 | 27.78 | 26.90 | 27.56 | 150,834 | +0.23(+0.83%) |
Oct 20, 2016 | 27.13 | 27.36 | 26.81 | 27.34 | 543,338 | +0.23(+0.83%) |
Oct 19, 2016 | 27.12 | 27.32 | 26.98 | 27.11 | 253,964 | -0.01(-0.04%) |
Oct 18, 2016 | 27.38 | 27.65 | 27.10 | 27.12 | 421,257 | -0.07(-0.25%) |
Oct 17, 2016 | 27.04 | 27.39 | 26.89 | 27.19 | 408,364 | +0.11(+0.40%) |
Oct 14, 2016 | 26.88 | 27.44 | 26.50 | 27.08 | 706,175 | +0.31(+1.18%) |
Oct 13, 2016 | 28.09 | 28.10 | 26.73 | 26.77 | 813,417 | -1.46(-5.16%) |
Oct 12, 2016 | 28.86 | 29.00 | 28.22 | 28.22 | 519,849 | -0.65(-2.25%) |
Oct 11, 2016 | 28.65 | 28.88 | 28.07 | 28.87 | 923,847 | +0.16(+0.55%) |
Oct 10, 2016 | 28.47 | 28.89 | 28.31 | 28.71 | 813,864 | +0.37(+1.32%) |
Oct 07, 2016 | 27.88 | 28.54 | 27.84 | 28.34 | 1,448,401 | +0.56(+2.02%) |
Oct 06, 2016 | 28.11 | 28.11 | 27.48 | 27.78 | 993,678 | -0.30(-1.05%) |
Oct 05, 2016 | 28.30 | 28.44 | 27.91 | 28.07 | 787,158 | -0.06(-0.21%) |
Oct 04, 2016 | 28.06 | 28.25 | 27.82 | 28.13 | 596,232 | +0.00(+0.00%) |
Oct 03, 2016 | 27.75 | 28.14 | 27.65 | 28.13 | 300,563 | +0.46(+1.67%) |
Sep 30, 2016 | 27.78 | 27.94 | 27.61 | 27.67 | 198,957 | +0.02(+0.07%) |
Sep 29, 2016 | 27.94 | 28.21 | 27.49 | 27.65 | 192,416 | -0.39(-1.40%) |
Sep 28, 2016 | 27.37 | 28.07 | 27.37 | 28.04 | 290,669 | +0.63(+2.30%) |
Sep 27, 2016 | 27.42 | 27.45 | 26.92 | 27.41 | 345,690 | +0.08(+0.29%) |
Sep 26, 2016 | 27.85 | 27.99 | 27.15 | 27.34 | 920,830 | -0.80(-2.83%) |
Sep 23, 2016 | 28.73 | 28.91 | 28.11 | 28.13 | 424,176 | -0.78(-2.69%) |
Sep 22, 2016 | 28.98 | 29.15 | 28.57 | 28.91 | 263,488 | +0.13(+0.44%) |
Sep 21, 2016 | 28.47 | 28.98 | 28.34 | 28.78 | 497,432 | +0.51(+1.81%) |
Sep 20, 2016 | 27.51 | 28.37 | 27.48 | 28.27 | 603,134 | +0.80(+2.90%) |
Sep 19, 2016 | 26.71 | 27.51 | 26.63 | 27.47 | 1,224,735 | +0.78(+2.91%) |
Sep 16, 2016 | 27.01 | 27.01 | 26.32 | 26.70 | 1,591,791 | +0.00(+0.00%) |
Sep 15, 2016 | 26.55 | 26.84 | 26.12 | 26.70 | 655,113 | +0.21(+0.78%) |
Sep 14, 2016 | 26.96 | 27.04 | 26.38 | 26.49 | 1,329,529 | -0.35(-1.32%) |
Sep 13, 2016 | 23.31 | 27.48 | 23.31 | 26.84 | 2,367,275 | +3.53(+15.14%) |
Sep 12, 2016 | 22.08 | 23.40 | 22.08 | 23.31 | 789,714 | +1.22(+5.52%) |
Sep 09, 2016 | 21.24 | 22.22 | 21.06 | 22.09 | 1,001,511 | +0.82(+3.84%) |
Sep 08, 2016 | 20.55 | 21.40 | 20.53 | 21.28 | 1,526,886 | -0.06(-0.28%) |
Sep 07, 2016 | 21.24 | 21.72 | 21.05 | 21.34 | 654,525 | +0.04(+0.18%) |
Sep 06, 2016 | 21.33 | 21.33 | 21.02 | 21.30 | 259,689 | -0.03(-0.14%) |
Sep 02, 2016 | 20.91 | 21.33 | 21.33 | 21.33 | 563,723 | +0.52(+2.50%) |