Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.76 | 30.92 | 30.39 | 30.58 | 268,359 | -0.47(-1.50%) |
Nov 29, 2016 | 30.98 | 31.25 | 30.90 | 31.05 | 234,548 | +0.14(+0.44%) |
Nov 28, 2016 | 30.99 | 31.26 | 30.72 | 30.91 | 321,684 | -0.05(-0.15%) |
Nov 25, 2016 | 30.89 | 31.21 | 30.86 | 30.96 | 83,569 | +0.04(+0.12%) |
Nov 23, 2016 | 30.92 | 30.92 | 30.92 | 0 | -0.10(-0.32%) | |
Nov 22, 2016 | 30.55 | 31.06 | 30.47 | 31.02 | 359,005 | +0.52(+1.70%) |
Nov 21, 2016 | 30.71 | 30.90 | 30.43 | 30.50 | 236,982 | -0.15(-0.47%) |
Nov 18, 2016 | 30.64 | 30.90 | 30.44 | 30.64 | 361,107 | +0.02(+0.05%) |
Nov 17, 2016 | 30.69 | 31.05 | 30.58 | 30.63 | 194,340 | -0.09(-0.30%) |
Nov 16, 2016 | 30.91 | 31.09 | 30.57 | 30.72 | 320,526 | -0.19(-0.62%) |
Nov 15, 2016 | 31.49 | 31.64 | 30.77 | 30.91 | 334,373 | -0.40(-1.27%) |
Nov 14, 2016 | 30.41 | 31.38 | 30.12 | 31.31 | 416,652 | +0.75(+2.45%) |
Nov 11, 2016 | 29.99 | 31.13 | 29.94 | 30.56 | 427,787 | +0.75(+2.51%) |
Nov 10, 2016 | 30.22 | 30.38 | 29.32 | 29.81 | 380,503 | -0.36(-1.19%) |
Nov 09, 2016 | 29.80 | 30.40 | 29.34 | 30.17 | 422,022 | -0.26(-0.85%) |
Nov 08, 2016 | 30.20 | 30.57 | 30.19 | 30.43 | 200,877 | +0.34(+1.12%) |
Nov 07, 2016 | 29.91 | 30.61 | 29.22 | 30.09 | 530,899 | +0.77(+2.63%) |
Nov 04, 2016 | 29.41 | 29.49 | 29.21 | 29.32 | 238,622 | +0.13(+0.44%) |
Nov 03, 2016 | 28.95 | 29.34 | 28.66 | 29.19 | 391,162 | +0.03(+0.10%) |
Nov 02, 2016 | 29.56 | 29.90 | 29.09 | 29.16 | 378,576 | -0.25(-0.86%) |
Nov 01, 2016 | 30.12 | 30.29 | 29.19 | 29.41 | 505,979 | -0.90(-2.97%) |
Oct 31, 2016 | 29.76 | 30.32 | 29.46 | 30.32 | 354,141 | +0.69(+2.35%) |
Oct 28, 2016 | 29.32 | 29.73 | 29.22 | 29.62 | 449,322 | +0.26(+0.88%) |
Oct 27, 2016 | 29.91 | 30.04 | 29.30 | 29.36 | 185,003 | -0.67(-2.24%) |
Oct 26, 2016 | 30.33 | 30.33 | 29.91 | 30.03 | 164,990 | -0.52(-1.70%) |
Oct 25, 2016 | 30.80 | 30.80 | 30.46 | 30.55 | 164,072 | -0.31(-1.01%) |
Oct 24, 2016 | 30.79 | 31.16 | 30.66 | 30.86 | 179,985 | +0.20(+0.65%) |
Oct 21, 2016 | 30.54 | 30.87 | 30.38 | 30.67 | 295,732 | -0.18(-0.57%) |
Oct 20, 2016 | 30.98 | 31.22 | 30.67 | 30.84 | 254,289 | -0.14(-0.44%) |
Oct 19, 2016 | 31.11 | 31.14 | 30.82 | 30.98 | 219,306 | -0.24(-0.78%) |
Oct 18, 2016 | 31.36 | 31.36 | 31.10 | 31.22 | 182,717 | +0.09(+0.29%) |
Oct 17, 2016 | 31.20 | 31.35 | 31.11 | 31.13 | 135,764 | +0.02(+0.05%) |
Oct 14, 2016 | 31.20 | 31.34 | 31.06 | 31.12 | 159,703 | -0.11(-0.37%) |
Oct 13, 2016 | 31.00 | 31.34 | 30.94 | 31.23 | 223,188 | +0.13(+0.42%) |
Oct 12, 2016 | 30.80 | 31.15 | 30.71 | 31.10 | 343,949 | +0.29(+0.94%) |
Oct 11, 2016 | 31.25 | 31.33 | 30.74 | 30.81 | 165,543 | -0.44(-1.42%) |
Oct 10, 2016 | 30.99 | 31.34 | 30.99 | 31.25 | 321,712 | +0.22(+0.71%) |
Oct 07, 2016 | 31.19 | 31.41 | 30.86 | 31.03 | 133,993 | -0.05(-0.15%) |
Oct 06, 2016 | 30.93 | 31.24 | 30.64 | 31.08 | 302,110 | -0.12(-0.39%) |
Oct 05, 2016 | 31.84 | 31.90 | 31.03 | 31.20 | 355,976 | -0.65(-2.04%) |
Oct 04, 2016 | 32.42 | 32.42 | 31.68 | 31.85 | 186,576 | -0.58(-1.79%) |
Oct 03, 2016 | 32.98 | 33.23 | 32.41 | 32.43 | 344,298 | -0.69(-2.07%) |
Sep 30, 2016 | 33.59 | 33.59 | 33.08 | 33.12 | 310,483 | -0.37(-1.09%) |
Sep 29, 2016 | 33.61 | 33.64 | 33.21 | 33.48 | 106,103 | -0.19(-0.57%) |
Sep 28, 2016 | 33.45 | 33.68 | 33.22 | 33.67 | 195,358 | +0.15(+0.46%) |
Sep 27, 2016 | 33.94 | 33.94 | 33.39 | 33.52 | 225,866 | -0.34(-0.99%) |
Sep 26, 2016 | 33.62 | 33.99 | 33.62 | 33.86 | 128,364 | +0.11(+0.32%) |
Sep 23, 2016 | 33.59 | 33.87 | 33.21 | 33.75 | 133,179 | +0.14(+0.41%) |
Sep 22, 2016 | 33.26 | 33.83 | 33.22 | 33.61 | 201,808 | +0.66(+1.99%) |
Sep 21, 2016 | 32.71 | 33.23 | 32.19 | 32.96 | 213,304 | +0.40(+1.22%) |
Sep 20, 2016 | 32.67 | 32.77 | 32.48 | 32.56 | 143,548 | +0.03(+0.09%) |
Sep 19, 2016 | 32.31 | 32.57 | 32.06 | 32.53 | 116,932 | +0.23(+0.71%) |
Sep 16, 2016 | 32.11 | 32.38 | 31.98 | 32.30 | 197,636 | +0.11(+0.33%) |
Sep 15, 2016 | 32.12 | 32.25 | 31.99 | 32.19 | 97,990 | +0.08(+0.26%) |
Sep 14, 2016 | 32.26 | 32.45 | 32.11 | 32.11 | 136,522 | -0.05(-0.14%) |
Sep 13, 2016 | 32.96 | 33.59 | 32.14 | 32.15 | 344,877 | -0.61(-1.86%) |
Sep 12, 2016 | 32.42 | 32.89 | 32.26 | 32.77 | 375,099 | +0.23(+0.70%) |
Sep 09, 2016 | 33.44 | 33.44 | 32.53 | 32.54 | 263,267 | -1.34(-3.94%) |
Sep 08, 2016 | 34.22 | 34.40 | 33.75 | 33.87 | 86,724 | -0.61(-1.76%) |
Sep 07, 2016 | 34.26 | 34.53 | 33.99 | 34.48 | 260,139 | +0.22(+0.64%) |
Sep 06, 2016 | 33.73 | 34.27 | 33.43 | 34.26 | 208,433 | +0.47(+1.39%) |
Sep 02, 2016 | 33.52 | 33.79 | 33.79 | 33.79 | 167,459 | +0.36(+1.09%) |