Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.10 | 34.15 | 33.25 | 33.30 | 471,010 | -0.55(-1.62%) |
Nov 29, 2016 | 33.05 | 34.05 | 33.05 | 33.85 | 480,952 | +0.65(+1.96%) |
Nov 28, 2016 | 33.10 | 33.60 | 33.05 | 33.20 | 352,043 | -0.10(-0.30%) |
Nov 25, 2016 | 33.45 | 33.77 | 33.10 | 33.30 | 169,818 | -0.25(-0.75%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 33.55 | 33.90 | 33.00 | 33.55 | 557,642 | +0.10(+0.30%) |
Nov 21, 2016 | 33.45 | 33.90 | 33.00 | 33.45 | 468,831 | +0.05(+0.15%) |
Nov 18, 2016 | 33.40 | 33.70 | 33.15 | 33.40 | 528,721 | +0.05(+0.15%) |
Nov 17, 2016 | 32.30 | 33.55 | 31.96 | 33.35 | 595,475 | +1.05(+3.25%) |
Nov 16, 2016 | 31.90 | 32.40 | 31.85 | 32.30 | 414,664 | +0.45(+1.41%) |
Nov 15, 2016 | 30.95 | 31.95 | 30.80 | 31.85 | 523,038 | +0.80(+2.58%) |
Nov 14, 2016 | 31.30 | 31.90 | 30.30 | 31.05 | 856,588 | +1.00(+3.33%) |
Nov 11, 2016 | 29.05 | 30.30 | 28.95 | 30.05 | 873,660 | +1.05(+3.62%) |
Nov 10, 2016 | 27.30 | 29.35 | 27.30 | 29.00 | 1,430,280 | +2.10(+7.81%) |
Nov 09, 2016 | 28.00 | 28.98 | 26.00 | 26.90 | 2,496,445 | -4.55(-14.47%) |
Nov 08, 2016 | 30.50 | 32.05 | 30.25 | 31.45 | 534,568 | +0.70(+2.28%) |
Nov 07, 2016 | 31.00 | 31.00 | 30.10 | 30.75 | 928,715 | +1.10(+3.71%) |
Nov 04, 2016 | 34.00 | 34.00 | 28.05 | 29.65 | 2,791,091 | -3.45(-10.42%) |
Nov 03, 2016 | 32.20 | 33.45 | 32.00 | 33.10 | 1,154,828 | +1.20(+3.76%) |
Nov 02, 2016 | 31.55 | 32.60 | 31.35 | 31.90 | 339,064 | +0.20(+0.63%) |
Nov 01, 2016 | 32.80 | 32.80 | 31.35 | 31.70 | 545,792 | -1.10(-3.35%) |
Oct 31, 2016 | 32.65 | 32.85 | 32.10 | 32.80 | 556,360 | +0.73(+2.28%) |
Oct 28, 2016 | 31.70 | 32.71 | 31.03 | 32.07 | 538,878 | +0.29(+0.91%) |
Oct 27, 2016 | 33.15 | 33.43 | 31.75 | 31.78 | 381,603 | -1.24(-3.76%) |
Oct 26, 2016 | 33.16 | 33.35 | 32.70 | 33.02 | 591,318 | -0.44(-1.32%) |
Oct 25, 2016 | 33.58 | 33.80 | 33.21 | 33.46 | 361,838 | -0.21(-0.62%) |
Oct 24, 2016 | 33.58 | 34.09 | 33.51 | 33.67 | 457,967 | +0.32(+0.96%) |
Oct 21, 2016 | 33.61 | 33.67 | 33.22 | 33.35 | 700,446 | -0.39(-1.16%) |
Oct 20, 2016 | 33.86 | 34.34 | 33.61 | 33.74 | 1,000,282 | -0.38(-1.11%) |
Oct 19, 2016 | 34.14 | 34.35 | 33.70 | 34.12 | 560,760 | -0.01(-0.03%) |
Oct 18, 2016 | 34.20 | 34.77 | 33.91 | 34.13 | 848,588 | +0.38(+1.13%) |
Oct 17, 2016 | 33.79 | 34.02 | 33.50 | 33.75 | 517,040 | -0.09(-0.27%) |
Oct 14, 2016 | 34.22 | 34.52 | 33.83 | 33.84 | 623,594 | -0.34(-0.99%) |
Oct 13, 2016 | 32.90 | 34.39 | 32.77 | 34.18 | 1,230,652 | +1.00(+3.01%) |
Oct 12, 2016 | 32.48 | 33.26 | 32.42 | 33.18 | 823,871 | +0.64(+1.97%) |
Oct 11, 2016 | 32.83 | 32.83 | 32.00 | 32.54 | 536,342 | -0.18(-0.55%) |
Oct 10, 2016 | 32.12 | 32.84 | 32.07 | 32.72 | 664,749 | +0.81(+2.54%) |
Oct 07, 2016 | 32.20 | 32.35 | 31.71 | 31.91 | 1,056,841 | +0.00(+0.00%) |
Oct 06, 2016 | 31.39 | 31.93 | 31.10 | 31.91 | 663,082 | +0.48(+1.53%) |
Oct 05, 2016 | 30.80 | 31.66 | 30.75 | 31.43 | 976,453 | +0.82(+2.68%) |
Oct 04, 2016 | 31.30 | 31.50 | 30.37 | 30.61 | 1,122,154 | -0.61(-1.95%) |
Oct 03, 2016 | 31.85 | 31.92 | 31.03 | 31.22 | 984,458 | -0.65(-2.04%) |
Sep 30, 2016 | 31.70 | 32.02 | 30.96 | 31.87 | 1,499,443 | +0.34(+1.08%) |
Sep 29, 2016 | 32.10 | 32.25 | 31.33 | 31.53 | 894,776 | -0.72(-2.23%) |
Sep 28, 2016 | 32.35 | 32.79 | 32.07 | 32.25 | 961,163 | -0.23(-0.71%) |
Sep 27, 2016 | 32.62 | 32.86 | 31.84 | 32.48 | 967,666 | -0.16(-0.49%) |
Sep 26, 2016 | 32.68 | 33.11 | 32.05 | 32.64 | 1,109,204 | -0.56(-1.69%) |
Sep 23, 2016 | 34.60 | 34.80 | 32.91 | 33.20 | 1,405,708 | -1.38(-3.99%) |
Sep 22, 2016 | 34.72 | 34.82 | 34.13 | 34.58 | 717,375 | +0.08(+0.23%) |
Sep 21, 2016 | 34.23 | 34.59 | 33.77 | 34.50 | 925,861 | +0.47(+1.38%) |
Sep 20, 2016 | 35.42 | 35.42 | 34.01 | 34.03 | 794,381 | -1.13(-3.21%) |
Sep 19, 2016 | 34.77 | 35.63 | 34.76 | 35.16 | 503,164 | +0.42(+1.21%) |
Sep 16, 2016 | 34.56 | 35.04 | 34.35 | 34.74 | 680,097 | +0.03(+0.09%) |
Sep 15, 2016 | 33.98 | 34.74 | 33.81 | 34.71 | 1,002,611 | +0.74(+2.18%) |
Sep 14, 2016 | 34.59 | 34.85 | 33.84 | 33.97 | 1,486,817 | -0.68(-1.96%) |
Sep 13, 2016 | 34.96 | 35.22 | 34.34 | 34.65 | 648,698 | -0.66(-1.87%) |
Sep 12, 2016 | 34.59 | 35.42 | 34.38 | 35.31 | 855,661 | +0.42(+1.20%) |
Sep 09, 2016 | 36.09 | 36.28 | 34.85 | 34.89 | 851,423 | -1.37(-3.78%) |
Sep 08, 2016 | 36.18 | 36.50 | 35.97 | 36.26 | 631,453 | +0.05(+0.14%) |
Sep 07, 2016 | 36.05 | 36.68 | 35.96 | 36.21 | 533,575 | +0.06(+0.17%) |
Sep 06, 2016 | 36.25 | 36.82 | 35.97 | 36.15 | 945,440 | -0.10(-0.28%) |
Sep 02, 2016 | 35.69 | 36.25 | 36.25 | 36.25 | 691,900 | +0.57(+1.60%) |