Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.78 | 31.78 | 30.54 | 30.59 | 236,859 | -0.95(-3.01%) |
Nov 29, 2016 | 31.49 | 32.11 | 31.44 | 31.54 | 184,579 | +0.19(+0.61%) |
Nov 28, 2016 | 32.39 | 32.39 | 31.30 | 31.35 | 191,880 | -1.04(-3.23%) |
Nov 25, 2016 | 32.20 | 32.49 | 31.92 | 32.39 | 105,946 | +0.43(+1.34%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.43(+1.36%) | |
Nov 22, 2016 | 31.63 | 31.68 | 30.87 | 31.54 | 254,508 | -0.05(-0.15%) |
Nov 21, 2016 | 30.59 | 31.78 | 30.59 | 31.59 | 299,958 | +0.86(+2.78%) |
Nov 18, 2016 | 30.68 | 30.83 | 30.54 | 30.73 | 163,312 | +0.05(+0.15%) |
Nov 17, 2016 | 30.73 | 31.11 | 30.47 | 30.68 | 204,734 | -0.05(-0.15%) |
Nov 16, 2016 | 30.45 | 31.02 | 30.35 | 30.73 | 204,381 | +0.33(+1.09%) |
Nov 15, 2016 | 30.83 | 30.97 | 30.16 | 30.40 | 228,880 | -0.29(-0.93%) |
Nov 14, 2016 | 30.59 | 30.87 | 30.21 | 30.68 | 329,331 | +0.38(+1.25%) |
Nov 11, 2016 | 29.88 | 30.83 | 29.76 | 30.30 | 565,674 | +0.57(+1.92%) |
Nov 10, 2016 | 29.12 | 30.07 | 28.97 | 29.73 | 378,182 | +1.00(+3.47%) |
Nov 09, 2016 | 27.12 | 28.93 | 27.12 | 28.74 | 309,754 | +1.47(+5.40%) |
Nov 08, 2016 | 27.12 | 27.53 | 26.98 | 27.26 | 193,039 | -0.03(-0.10%) |
Nov 07, 2016 | 27.62 | 27.81 | 27.20 | 27.29 | 251,144 | +0.05(+0.17%) |
Nov 04, 2016 | 26.96 | 27.39 | 26.63 | 27.25 | 381,666 | +0.19(+0.70%) |
Nov 03, 2016 | 26.96 | 27.39 | 26.72 | 27.06 | 257,991 | +0.19(+0.71%) |
Nov 02, 2016 | 26.58 | 26.96 | 26.53 | 26.87 | 359,064 | +0.33(+1.25%) |
Nov 01, 2016 | 27.29 | 27.29 | 26.16 | 26.53 | 405,462 | -0.81(-2.95%) |
Oct 31, 2016 | 27.53 | 27.53 | 26.96 | 27.34 | 291,677 | +0.09(+0.35%) |
Oct 28, 2016 | 26.77 | 27.72 | 25.73 | 27.25 | 430,069 | +1.37(+5.31%) |
Oct 27, 2016 | 25.82 | 26.53 | 25.73 | 25.87 | 419,044 | +0.05(+0.18%) |
Oct 26, 2016 | 25.59 | 26.20 | 25.54 | 25.82 | 236,073 | +0.00(+0.00%) |
Oct 25, 2016 | 25.92 | 25.97 | 25.49 | 25.82 | 245,364 | +0.00(+0.00%) |
Oct 24, 2016 | 26.06 | 26.25 | 25.73 | 25.82 | 339,389 | +0.04(+0.15%) |
Oct 21, 2016 | 25.69 | 25.98 | 25.62 | 25.79 | 421,875 | -0.24(-0.91%) |
Oct 20, 2016 | 26.38 | 26.38 | 25.99 | 26.02 | 310,184 | -0.37(-1.40%) |
Oct 19, 2016 | 26.69 | 26.69 | 26.18 | 26.39 | 203,397 | -0.17(-0.64%) |
Oct 18, 2016 | 26.67 | 26.80 | 26.51 | 26.56 | 182,778 | +0.12(+0.47%) |
Oct 17, 2016 | 26.27 | 26.74 | 26.20 | 26.44 | 304,978 | +0.19(+0.72%) |
Oct 14, 2016 | 26.28 | 26.50 | 26.16 | 26.25 | 270,895 | +0.09(+0.36%) |
Oct 13, 2016 | 26.56 | 26.59 | 26.11 | 26.16 | 415,141 | -0.57(-2.13%) |
Oct 12, 2016 | 26.60 | 26.87 | 26.44 | 26.72 | 163,486 | +0.10(+0.39%) |
Oct 11, 2016 | 27.60 | 27.78 | 26.50 | 26.62 | 381,582 | -0.96(-3.47%) |
Oct 10, 2016 | 27.11 | 27.85 | 27.11 | 27.58 | 295,493 | +0.54(+2.00%) |
Oct 07, 2016 | 28.27 | 28.37 | 26.58 | 27.04 | 1,153,339 | -1.29(-4.55%) |
Oct 06, 2016 | 28.19 | 28.43 | 27.98 | 28.33 | 220,362 | +0.05(+0.17%) |
Oct 05, 2016 | 27.78 | 28.48 | 27.70 | 28.28 | 269,778 | +0.58(+2.09%) |
Oct 04, 2016 | 27.43 | 27.76 | 27.39 | 27.70 | 342,491 | +0.21(+0.76%) |
Oct 03, 2016 | 27.54 | 27.74 | 27.31 | 27.49 | 539,002 | -0.28(-1.02%) |
Sep 30, 2016 | 27.78 | 28.14 | 27.49 | 27.78 | 492,141 | +0.33(+1.21%) |
Sep 29, 2016 | 27.69 | 27.69 | 27.31 | 27.44 | 411,116 | -0.18(-0.65%) |
Sep 28, 2016 | 27.66 | 27.66 | 27.35 | 27.62 | 290,564 | +0.06(+0.21%) |
Sep 27, 2016 | 27.61 | 27.66 | 27.27 | 27.57 | 414,251 | -0.16(-0.58%) |
Sep 26, 2016 | 27.63 | 27.97 | 27.52 | 27.73 | 255,361 | -0.04(-0.14%) |
Sep 23, 2016 | 28.30 | 28.34 | 27.40 | 27.77 | 418,866 | -0.53(-1.88%) |
Sep 22, 2016 | 28.37 | 28.63 | 28.10 | 28.30 | 570,578 | -0.08(-0.27%) |
Sep 21, 2016 | 28.88 | 28.88 | 28.17 | 28.37 | 461,120 | -0.30(-1.06%) |
Sep 20, 2016 | 28.88 | 28.88 | 28.28 | 28.68 | 499,789 | -0.12(-0.43%) |
Sep 19, 2016 | 28.84 | 28.96 | 28.24 | 28.80 | 829,417 | +0.25(+0.86%) |
Sep 16, 2016 | 25.26 | 28.56 | 25.26 | 28.55 | 1,694,212 | +3.33(+13.19%) |
Sep 15, 2016 | 24.69 | 25.26 | 24.69 | 25.23 | 524,015 | +0.34(+1.37%) |
Sep 14, 2016 | 24.90 | 25.13 | 24.78 | 24.89 | 400,316 | -0.03(-0.11%) |
Sep 13, 2016 | 25.34 | 25.34 | 24.83 | 24.91 | 309,524 | -0.58(-2.27%) |
Sep 12, 2016 | 26.41 | 26.45 | 25.42 | 25.49 | 505,509 | -1.01(-3.83%) |
Sep 09, 2016 | 26.97 | 27.17 | 26.33 | 26.51 | 458,560 | -0.73(-2.68%) |
Sep 08, 2016 | 27.31 | 27.44 | 27.12 | 27.24 | 219,988 | -0.09(-0.35%) |
Sep 07, 2016 | 27.08 | 27.34 | 27.08 | 27.33 | 180,461 | +0.27(+1.02%) |
Sep 06, 2016 | 27.42 | 27.46 | 26.95 | 27.06 | 238,955 | -0.32(-1.18%) |
Sep 02, 2016 | 27.14 | 27.38 | 27.38 | 27.38 | 114,281 | +0.34(+1.26%) |