Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.33 | 31.53 | 31.25 | 31.28 | 891,011 | -0.09(-0.30%) |
Nov 29, 2016 | 31.21 | 31.41 | 31.18 | 31.38 | 854,917 | +0.13(+0.42%) |
Nov 28, 2016 | 31.18 | 31.36 | 31.04 | 31.25 | 966,240 | +0.13(+0.42%) |
Nov 25, 2016 | 30.95 | 31.14 | 30.95 | 31.12 | 379,190 | +0.29(+0.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.77 | 30.96 | 30.75 | 30.85 | 787,836 | +0.12(+0.38%) |
Nov 21, 2016 | 30.67 | 30.78 | 30.57 | 30.73 | 918,711 | +0.20(+0.64%) |
Nov 18, 2016 | 30.30 | 30.61 | 30.27 | 30.54 | 815,476 | +0.21(+0.69%) |
Nov 17, 2016 | 30.13 | 30.44 | 30.07 | 30.33 | 1,383,579 | +0.18(+0.60%) |
Nov 16, 2016 | 29.96 | 30.27 | 29.96 | 30.15 | 752,414 | +0.10(+0.34%) |
Nov 15, 2016 | 29.95 | 30.07 | 29.87 | 30.04 | 753,541 | +0.53(+1.81%) |
Nov 14, 2016 | 29.47 | 29.57 | 29.36 | 29.51 | 966,056 | +0.06(+0.22%) |
Nov 11, 2016 | 29.67 | 29.70 | 29.33 | 29.45 | 1,127,583 | -0.23(-0.79%) |
Nov 10, 2016 | 29.52 | 29.87 | 29.46 | 29.68 | 1,225,307 | +0.02(+0.07%) |
Nov 09, 2016 | 29.18 | 29.69 | 29.11 | 29.66 | 1,362,963 | +0.13(+0.43%) |
Nov 08, 2016 | 29.40 | 29.64 | 29.33 | 29.53 | 830,648 | +0.09(+0.31%) |
Nov 07, 2016 | 29.34 | 29.57 | 29.21 | 29.44 | 2,001,095 | +0.40(+1.39%) |
Nov 04, 2016 | 29.04 | 29.13 | 28.93 | 29.04 | 1,151,690 | -0.04(-0.12%) |
Nov 03, 2016 | 29.11 | 29.24 | 28.99 | 29.07 | 1,168,219 | -0.04(-0.12%) |
Nov 02, 2016 | 29.21 | 29.31 | 29.06 | 29.11 | 1,523,862 | -0.04(-0.15%) |
Nov 01, 2016 | 28.14 | 29.53 | 28.14 | 29.15 | 4,239,162 | +1.16(+4.16%) |
Oct 31, 2016 | 28.15 | 28.31 | 27.97 | 27.98 | 2,212,961 | -0.06(-0.20%) |
Oct 28, 2016 | 28.04 | 28.24 | 27.98 | 28.04 | 1,453,146 | -0.06(-0.20%) |
Oct 27, 2016 | 28.30 | 28.30 | 28.06 | 28.10 | 1,006,984 | -0.07(-0.25%) |
Oct 26, 2016 | 27.91 | 28.34 | 27.86 | 28.17 | 691,539 | +0.16(+0.56%) |
Oct 25, 2016 | 28.23 | 28.24 | 27.94 | 28.01 | 942,101 | -0.18(-0.65%) |
Oct 24, 2016 | 28.29 | 28.36 | 28.14 | 28.20 | 741,976 | -0.01(-0.05%) |
Oct 21, 2016 | 27.98 | 28.31 | 27.88 | 28.21 | 687,721 | +0.11(+0.38%) |
Oct 20, 2016 | 28.07 | 28.16 | 27.96 | 28.11 | 857,576 | -0.10(-0.35%) |
Oct 19, 2016 | 28.37 | 28.44 | 28.18 | 28.20 | 1,043,026 | -0.07(-0.25%) |
Oct 18, 2016 | 28.49 | 28.57 | 28.27 | 28.28 | 921,851 | +0.04(+0.15%) |
Oct 17, 2016 | 28.20 | 28.38 | 28.19 | 28.23 | 996,697 | -0.03(-0.10%) |
Oct 14, 2016 | 28.51 | 28.67 | 28.25 | 28.26 | 878,900 | -0.03(-0.10%) |
Oct 13, 2016 | 28.08 | 28.37 | 27.91 | 28.29 | 879,265 | +0.01(+0.03%) |
Oct 12, 2016 | 28.20 | 28.38 | 28.18 | 28.28 | 844,224 | +0.04(+0.13%) |
Oct 11, 2016 | 28.84 | 28.89 | 28.19 | 28.25 | 1,145,832 | -0.69(-2.38%) |
Oct 10, 2016 | 28.89 | 29.08 | 28.88 | 28.94 | 649,278 | +0.18(+0.62%) |
Oct 07, 2016 | 29.09 | 29.09 | 28.63 | 28.76 | 982,687 | -0.34(-1.17%) |
Oct 06, 2016 | 29.19 | 29.33 | 29.06 | 29.10 | 907,664 | -0.16(-0.53%) |
Oct 05, 2016 | 29.18 | 29.35 | 29.17 | 29.26 | 835,789 | +0.11(+0.39%) |
Oct 04, 2016 | 29.41 | 29.65 | 29.09 | 29.14 | 1,101,366 | -0.28(-0.94%) |
Oct 03, 2016 | 29.26 | 29.49 | 29.22 | 29.42 | 989,751 | +0.04(+0.12%) |
Sep 30, 2016 | 29.19 | 29.55 | 29.07 | 29.38 | 1,650,134 | +0.34(+1.17%) |
Sep 29, 2016 | 29.21 | 29.33 | 28.99 | 29.04 | 2,050,307 | -0.25(-0.85%) |
Sep 28, 2016 | 29.06 | 29.31 | 29.01 | 29.29 | 1,090,005 | +0.19(+0.66%) |
Sep 27, 2016 | 28.92 | 29.22 | 28.84 | 29.10 | 1,098,780 | +0.07(+0.24%) |
Sep 26, 2016 | 29.21 | 29.30 | 28.99 | 29.03 | 890,966 | -0.35(-1.18%) |
Sep 23, 2016 | 29.55 | 29.63 | 29.33 | 29.38 | 1,436,286 | -0.34(-1.15%) |
Sep 22, 2016 | 29.51 | 29.78 | 29.33 | 29.72 | 1,367,499 | +0.48(+1.65%) |
Sep 21, 2016 | 29.24 | 29.32 | 28.90 | 29.23 | 1,680,278 | +0.08(+0.27%) |
Sep 20, 2016 | 29.01 | 29.26 | 28.87 | 29.16 | 1,400,300 | +0.23(+0.79%) |
Sep 19, 2016 | 29.11 | 29.23 | 28.90 | 28.93 | 1,072,135 | +0.20(+0.69%) |
Sep 16, 2016 | 28.62 | 28.82 | 28.59 | 28.73 | 1,402,897 | -0.25(-0.86%) |
Sep 15, 2016 | 28.67 | 29.09 | 28.60 | 28.98 | 1,073,332 | +0.28(+0.96%) |
Sep 14, 2016 | 28.75 | 28.93 | 28.65 | 28.70 | 1,251,574 | -0.04(-0.15%) |
Sep 13, 2016 | 29.18 | 29.18 | 28.69 | 28.74 | 1,309,014 | -0.58(-1.99%) |
Sep 12, 2016 | 28.82 | 29.47 | 28.69 | 29.33 | 1,536,143 | +0.45(+1.55%) |
Sep 09, 2016 | 29.26 | 29.39 | 28.87 | 28.88 | 1,844,142 | -0.73(-2.47%) |
Sep 08, 2016 | 29.87 | 29.87 | 29.53 | 29.61 | 1,635,049 | -0.30(-1.00%) |
Sep 07, 2016 | 30.19 | 30.21 | 29.86 | 29.91 | 2,551,807 | -0.25(-0.82%) |
Sep 06, 2016 | 30.17 | 30.25 | 30.01 | 30.16 | 1,220,503 | +0.04(+0.12%) |
Sep 02, 2016 | 29.88 | 30.12 | 30.12 | 30.12 | 910,450 | +0.40(+1.34%) |