Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.00 | 33.55 | 32.91 | 33.25 | 132,956 | +0.38(+1.16%) |
Nov 29, 2016 | 32.49 | 33.08 | 32.28 | 32.87 | 309,710 | +0.55(+1.70%) |
Nov 28, 2016 | 33.84 | 34.18 | 32.18 | 32.32 | 216,345 | -1.73(-5.09%) |
Nov 25, 2016 | 32.96 | 34.44 | 32.70 | 34.06 | 212,104 | +1.27(+3.87%) |
Nov 23, 2016 | 32.79 | 32.79 | 32.79 | 0 | -0.17(-0.51%) | |
Nov 22, 2016 | 32.37 | 32.96 | 32.07 | 32.96 | 175,446 | +0.68(+2.09%) |
Nov 21, 2016 | 32.96 | 32.96 | 31.39 | 32.28 | 151,020 | -0.68(-2.05%) |
Nov 18, 2016 | 32.62 | 33.51 | 30.89 | 32.96 | 349,725 | +0.42(+1.30%) |
Nov 17, 2016 | 31.06 | 32.62 | 31.06 | 32.53 | 213,844 | +1.35(+4.34%) |
Nov 16, 2016 | 31.52 | 31.56 | 30.84 | 31.18 | 168,823 | -0.34(-1.07%) |
Nov 15, 2016 | 29.79 | 31.66 | 29.79 | 31.52 | 263,221 | +1.73(+5.82%) |
Nov 14, 2016 | 29.91 | 30.00 | 29.37 | 29.79 | 305,829 | +0.08(+0.28%) |
Nov 11, 2016 | 29.24 | 29.79 | 28.82 | 29.70 | 255,606 | +0.55(+1.88%) |
Nov 10, 2016 | 30.30 | 30.42 | 28.82 | 29.15 | 252,404 | -0.97(-3.23%) |
Nov 09, 2016 | 30.38 | 30.93 | 29.58 | 30.13 | 240,124 | -0.85(-2.73%) |
Nov 08, 2016 | 32.53 | 32.53 | 30.42 | 30.97 | 310,609 | -1.86(-5.66%) |
Nov 07, 2016 | 32.45 | 33.13 | 32.28 | 32.83 | 159,680 | +0.55(+1.70%) |
Nov 04, 2016 | 32.20 | 32.49 | 31.71 | 32.28 | 82,204 | +0.08(+0.26%) |
Nov 03, 2016 | 32.96 | 33.13 | 32.07 | 32.20 | 84,028 | -0.72(-2.18%) |
Nov 02, 2016 | 32.87 | 33.13 | 32.62 | 32.91 | 113,612 | -0.17(-0.51%) |
Nov 01, 2016 | 32.15 | 33.34 | 32.07 | 33.08 | 117,000 | +0.93(+2.89%) |
Oct 31, 2016 | 31.77 | 32.24 | 31.35 | 32.15 | 127,344 | +0.59(+1.87%) |
Oct 28, 2016 | 31.90 | 32.20 | 31.48 | 31.56 | 49,253 | -0.34(-1.06%) |
Oct 27, 2016 | 32.11 | 32.15 | 31.56 | 31.90 | 54,008 | +0.08(+0.27%) |
Oct 26, 2016 | 32.15 | 32.41 | 31.73 | 31.82 | 69,830 | -0.59(-1.83%) |
Oct 25, 2016 | 32.15 | 32.70 | 32.15 | 32.41 | 102,744 | +0.04(+0.13%) |
Oct 24, 2016 | 31.48 | 32.41 | 31.27 | 32.37 | 92,225 | +1.06(+3.37%) |
Oct 21, 2016 | 31.06 | 31.44 | 30.76 | 31.31 | 43,165 | +0.08(+0.27%) |
Oct 20, 2016 | 31.01 | 31.39 | 30.93 | 31.22 | 65,431 | +0.13(+0.41%) |
Oct 19, 2016 | 30.59 | 31.22 | 30.25 | 31.10 | 106,573 | +0.63(+2.08%) |
Oct 18, 2016 | 30.97 | 30.97 | 30.34 | 30.46 | 80,763 | -0.13(-0.41%) |
Oct 17, 2016 | 30.89 | 31.14 | 30.55 | 30.59 | 74,777 | -0.42(-1.36%) |
Oct 14, 2016 | 31.48 | 31.50 | 30.72 | 31.01 | 109,403 | -0.38(-1.21%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.01 | 31.39 | 102,394 | -0.21(-0.67%) |
Oct 12, 2016 | 31.65 | 32.07 | 31.27 | 31.60 | 72,624 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.69 | 30.84 | 31.65 | 106,803 | +0.17(+0.54%) |
Oct 10, 2016 | 30.34 | 31.52 | 30.30 | 31.48 | 101,222 | +1.23(+4.08%) |
Oct 07, 2016 | 30.57 | 30.62 | 29.90 | 30.24 | 83,108 | -0.30(-1.00%) |
Oct 06, 2016 | 30.07 | 30.68 | 30.07 | 30.55 | 66,433 | +0.39(+1.29%) |
Oct 05, 2016 | 30.45 | 30.45 | 30.02 | 30.16 | 145,064 | -0.06(-0.20%) |
Oct 04, 2016 | 30.21 | 30.61 | 30.08 | 30.22 | 66,663 | -0.02(-0.06%) |
Oct 03, 2016 | 30.44 | 30.58 | 30.08 | 30.24 | 143,441 | -0.34(-1.11%) |
Sep 30, 2016 | 29.58 | 30.83 | 29.56 | 30.57 | 183,519 | +1.10(+3.73%) |
Sep 29, 2016 | 29.56 | 29.76 | 29.16 | 29.48 | 121,126 | -0.11(-0.36%) |
Sep 28, 2016 | 29.44 | 30.09 | 29.15 | 29.58 | 140,072 | +0.13(+0.43%) |
Sep 27, 2016 | 29.18 | 29.89 | 29.12 | 29.45 | 237,614 | +0.19(+0.63%) |
Sep 26, 2016 | 29.81 | 31.09 | 28.82 | 29.27 | 769,410 | +0.04(+0.14%) |
Sep 23, 2016 | 29.32 | 29.51 | 29.01 | 29.23 | 93,873 | -0.19(-0.63%) |
Sep 22, 2016 | 29.43 | 29.45 | 28.87 | 29.41 | 126,192 | +0.20(+0.69%) |
Sep 21, 2016 | 29.06 | 30.06 | 28.71 | 29.21 | 174,516 | +0.27(+0.93%) |
Sep 20, 2016 | 29.54 | 29.60 | 28.81 | 28.94 | 107,242 | -0.42(-1.43%) |
Sep 19, 2016 | 29.72 | 29.81 | 29.21 | 29.36 | 190,065 | -0.25(-0.85%) |
Sep 16, 2016 | 30.23 | 30.29 | 29.45 | 29.61 | 211,818 | -0.50(-1.65%) |
Sep 15, 2016 | 29.66 | 30.13 | 29.53 | 30.11 | 139,843 | +0.58(+1.97%) |
Sep 14, 2016 | 29.32 | 29.72 | 29.18 | 29.53 | 91,880 | +0.29(+0.98%) |
Sep 13, 2016 | 29.58 | 29.88 | 29.06 | 29.24 | 126,340 | -0.56(-1.89%) |
Sep 12, 2016 | 29.95 | 30.21 | 29.25 | 29.81 | 152,004 | -0.26(-0.87%) |
Sep 09, 2016 | 30.84 | 30.84 | 30.04 | 30.07 | 134,172 | -0.96(-3.09%) |
Sep 08, 2016 | 31.68 | 31.68 | 30.96 | 31.03 | 111,290 | -0.76(-2.38%) |
Sep 07, 2016 | 31.73 | 32.00 | 31.14 | 31.79 | 139,918 | +0.05(+0.16%) |
Sep 06, 2016 | 32.25 | 32.25 | 31.57 | 31.73 | 81,514 | -0.49(-1.51%) |
Sep 02, 2016 | 31.01 | 32.22 | 32.22 | 32.22 | 93,067 | +1.28(+4.13%) |