Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.79 | 31.97 | 31.00 | 31.70 | 123,833 | +0.11(+0.35%) |
Nov 29, 2016 | 31.07 | 31.89 | 31.07 | 31.59 | 112,432 | +0.71(+2.30%) |
Nov 28, 2016 | 32.27 | 32.85 | 30.64 | 30.88 | 113,072 | -1.53(-4.72%) |
Nov 25, 2016 | 31.89 | 32.79 | 31.59 | 32.41 | 51,512 | +0.41(+1.28%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.53(+1.68%) | |
Nov 22, 2016 | 32.24 | 33.28 | 31.30 | 31.47 | 132,904 | -0.04(-0.13%) |
Nov 21, 2016 | 31.68 | 32.10 | 31.10 | 31.51 | 218,184 | -0.49(-1.53%) |
Nov 18, 2016 | 33.95 | 33.95 | 31.65 | 32.00 | 1,515,581 | -0.70(-2.14%) |
Nov 17, 2016 | 32.40 | 33.86 | 31.20 | 32.70 | 397,007 | -4.20(-11.38%) |
Nov 16, 2016 | 36.13 | 37.89 | 36.13 | 36.90 | 49,084 | +0.59(+1.62%) |
Nov 15, 2016 | 34.16 | 37.85 | 34.16 | 36.31 | 87,620 | +1.26(+3.59%) |
Nov 14, 2016 | 32.31 | 35.55 | 32.31 | 35.05 | 60,375 | +2.85(+8.85%) |
Nov 11, 2016 | 35.45 | 35.74 | 31.88 | 32.20 | 180,702 | -3.72(-10.36%) |
Nov 10, 2016 | 33.95 | 36.76 | 33.95 | 35.92 | 129,067 | +2.12(+6.27%) |
Nov 09, 2016 | 32.78 | 33.95 | 32.71 | 33.80 | 60,585 | +1.20(+3.68%) |
Nov 08, 2016 | 31.54 | 33.35 | 31.05 | 32.60 | 61,805 | +0.66(+2.07%) |
Nov 07, 2016 | 31.00 | 32.40 | 31.00 | 31.94 | 42,759 | +0.34(+1.08%) |
Nov 04, 2016 | 31.35 | 31.95 | 31.00 | 31.60 | 72,218 | +0.32(+1.02%) |
Nov 03, 2016 | 33.00 | 33.50 | 31.01 | 31.28 | 136,629 | -1.78(-5.38%) |
Nov 02, 2016 | 33.42 | 33.49 | 32.52 | 33.06 | 140,241 | -0.37(-1.11%) |
Nov 01, 2016 | 33.47 | 33.75 | 33.09 | 33.43 | 32,026 | +0.19(+0.57%) |
Oct 31, 2016 | 33.46 | 33.50 | 32.26 | 33.24 | 61,050 | -0.23(-0.69%) |
Oct 28, 2016 | 32.62 | 33.72 | 32.30 | 33.47 | 195,059 | +0.66(+2.01%) |
Oct 27, 2016 | 33.19 | 33.32 | 32.30 | 32.81 | 153,100 | -0.10(-0.30%) |
Oct 26, 2016 | 32.83 | 33.43 | 32.69 | 32.91 | 73,114 | -0.36(-1.08%) |
Oct 25, 2016 | 33.23 | 33.50 | 33.06 | 33.27 | 47,967 | +0.13(+0.39%) |
Oct 24, 2016 | 32.86 | 33.47 | 32.83 | 33.14 | 31,421 | +0.01(+0.03%) |
Oct 21, 2016 | 32.68 | 33.13 | 32.48 | 33.13 | 30,756 | +0.15(+0.45%) |
Oct 20, 2016 | 32.67 | 33.04 | 32.58 | 32.98 | 16,754 | +0.15(+0.46%) |
Oct 19, 2016 | 32.91 | 32.99 | 32.08 | 32.83 | 28,936 | -0.06(-0.18%) |
Oct 18, 2016 | 32.55 | 33.48 | 32.36 | 32.89 | 63,551 | +0.36(+1.11%) |
Oct 17, 2016 | 31.43 | 32.61 | 31.43 | 32.53 | 69,724 | +1.01(+3.20%) |
Oct 14, 2016 | 32.22 | 32.24 | 31.41 | 31.52 | 160,709 | -0.44(-1.38%) |
Oct 13, 2016 | 31.26 | 32.20 | 30.95 | 31.96 | 167,322 | +0.56(+1.78%) |
Oct 12, 2016 | 32.10 | 32.34 | 31.26 | 31.40 | 139,132 | -0.78(-2.42%) |
Oct 11, 2016 | 31.90 | 32.57 | 31.67 | 32.18 | 61,026 | +0.07(+0.22%) |
Oct 10, 2016 | 31.98 | 33.10 | 31.16 | 32.11 | 175,518 | +0.27(+0.85%) |
Oct 07, 2016 | 32.00 | 32.27 | 31.46 | 31.84 | 120,623 | +0.05(+0.16%) |
Oct 06, 2016 | 31.64 | 32.05 | 31.33 | 31.79 | 331,408 | +0.11(+0.35%) |
Oct 05, 2016 | 30.98 | 32.19 | 30.53 | 31.68 | 198,480 | +0.97(+3.16%) |
Oct 04, 2016 | 31.46 | 31.48 | 30.30 | 30.71 | 34,080 | -0.29(-0.94%) |
Oct 03, 2016 | 30.88 | 31.48 | 30.00 | 31.00 | 26,060 | +0.19(+0.62%) |
Sep 30, 2016 | 29.76 | 31.09 | 29.76 | 30.81 | 17,863 | +1.09(+3.67%) |
Sep 29, 2016 | 30.25 | 31.20 | 29.30 | 29.72 | 42,857 | -0.51(-1.69%) |
Sep 28, 2016 | 29.73 | 31.58 | 29.52 | 30.23 | 316,736 | +0.74(+2.51%) |
Sep 27, 2016 | 29.35 | 30.79 | 29.35 | 29.49 | 186,803 | -0.01(-0.03%) |
Sep 26, 2016 | 30.23 | 30.44 | 29.05 | 29.50 | 95,275 | -0.99(-3.25%) |
Sep 23, 2016 | 31.38 | 31.50 | 30.15 | 30.49 | 79,609 | -0.69(-2.21%) |
Sep 22, 2016 | 31.38 | 31.94 | 30.90 | 31.18 | 77,284 | +0.20(+0.65%) |
Sep 21, 2016 | 31.36 | 32.01 | 30.65 | 30.98 | 62,927 | +0.00(+0.00%) |
Sep 20, 2016 | 31.08 | 31.59 | 30.52 | 30.98 | 101,606 | +0.09(+0.29%) |
Sep 19, 2016 | 31.38 | 33.04 | 30.77 | 30.89 | 142,109 | -1.76(-5.39%) |
Sep 16, 2016 | 32.52 | 33.28 | 32.32 | 32.65 | 48,382 | +0.20(+0.62%) |
Sep 15, 2016 | 33.81 | 33.98 | 32.16 | 32.45 | 75,654 | -1.13(-3.37%) |
Sep 14, 2016 | 31.53 | 33.64 | 31.19 | 33.58 | 169,352 | +1.91(+6.03%) |
Sep 13, 2016 | 31.53 | 31.85 | 31.15 | 31.67 | 66,984 | +0.27(+0.86%) |
Sep 12, 2016 | 30.28 | 31.48 | 30.28 | 31.40 | 19,682 | +1.12(+3.70%) |
Sep 09, 2016 | 31.12 | 31.72 | 30.22 | 30.28 | 48,403 | -1.30(-4.12%) |
Sep 08, 2016 | 29.68 | 31.58 | 29.68 | 31.58 | 31,629 | +1.13(+3.71%) |
Sep 07, 2016 | 29.48 | 30.66 | 29.38 | 30.45 | 44,842 | +0.68(+2.28%) |
Sep 06, 2016 | 29.14 | 29.87 | 29.14 | 29.77 | 24,110 | +0.28(+0.96%) |
Sep 02, 2016 | 29.40 | 29.49 | 29.49 | 29.49 | 8,700 | +0.09(+0.31%) |