Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.49 | 31.49 | 30.61 | 30.82 | 106,689 | -0.75(-2.37%) |
Nov 29, 2016 | 31.27 | 31.73 | 31.24 | 31.57 | 69,247 | +0.21(+0.65%) |
Nov 28, 2016 | 31.98 | 32.03 | 31.21 | 31.36 | 131,901 | -0.68(-2.12%) |
Nov 25, 2016 | 32.00 | 32.33 | 31.69 | 32.04 | 62,097 | +0.02(+0.05%) |
Nov 23, 2016 | 32.03 | 32.03 | 32.03 | 0 | -0.61(-1.86%) | |
Nov 22, 2016 | 31.81 | 32.67 | 31.81 | 32.63 | 113,812 | +0.74(+2.32%) |
Nov 21, 2016 | 32.03 | 32.32 | 31.72 | 31.89 | 89,997 | -0.19(-0.59%) |
Nov 18, 2016 | 31.81 | 32.12 | 31.63 | 32.08 | 153,835 | +0.03(+0.10%) |
Nov 17, 2016 | 31.32 | 32.05 | 31.49 | 32.05 | 152,142 | +0.73(+2.32%) |
Nov 16, 2016 | 30.89 | 31.44 | 30.84 | 31.32 | 127,419 | +0.42(+1.35%) |
Nov 15, 2016 | 31.22 | 31.52 | 30.80 | 30.91 | 131,360 | +0.06(+0.20%) |
Nov 14, 2016 | 30.50 | 30.99 | 30.20 | 30.84 | 129,966 | +0.26(+0.85%) |
Nov 11, 2016 | 29.85 | 30.64 | 29.71 | 30.58 | 134,524 | +0.51(+1.70%) |
Nov 10, 2016 | 30.74 | 30.74 | 29.73 | 30.07 | 155,553 | -0.43(-1.40%) |
Nov 09, 2016 | 30.08 | 30.75 | 29.63 | 30.50 | 123,394 | -0.02(-0.08%) |
Nov 08, 2016 | 30.51 | 30.91 | 30.22 | 30.52 | 96,230 | -0.07(-0.23%) |
Nov 07, 2016 | 30.68 | 30.69 | 29.71 | 30.59 | 222,701 | +0.23(+0.75%) |
Nov 04, 2016 | 29.18 | 30.64 | 28.94 | 30.36 | 309,515 | -1.45(-4.56%) |
Nov 03, 2016 | 31.98 | 32.20 | 31.60 | 31.81 | 165,129 | -0.16(-0.49%) |
Nov 02, 2016 | 32.29 | 32.30 | 31.78 | 31.97 | 122,290 | -0.37(-1.15%) |
Nov 01, 2016 | 32.34 | 32.52 | 32.01 | 32.34 | 135,516 | -0.04(-0.12%) |
Oct 31, 2016 | 32.35 | 32.43 | 31.96 | 32.38 | 92,362 | +0.09(+0.27%) |
Oct 28, 2016 | 32.44 | 32.76 | 32.26 | 32.30 | 97,757 | -0.26(-0.80%) |
Oct 27, 2016 | 32.52 | 32.74 | 32.31 | 32.56 | 103,103 | +0.21(+0.63%) |
Oct 26, 2016 | 32.70 | 33.23 | 32.33 | 32.35 | 105,677 | -0.49(-1.49%) |
Oct 25, 2016 | 32.56 | 33.08 | 32.56 | 32.84 | 83,125 | +0.21(+0.65%) |
Oct 24, 2016 | 32.41 | 32.95 | 32.41 | 32.63 | 78,666 | +0.38(+1.17%) |
Oct 21, 2016 | 32.26 | 32.39 | 32.04 | 32.25 | 80,952 | -0.13(-0.41%) |
Oct 20, 2016 | 32.28 | 32.56 | 32.28 | 32.38 | 168,957 | -0.05(-0.15%) |
Oct 19, 2016 | 32.02 | 32.46 | 31.88 | 32.43 | 121,835 | +0.35(+1.08%) |
Oct 18, 2016 | 31.86 | 32.27 | 31.56 | 32.08 | 125,480 | +0.43(+1.37%) |
Oct 17, 2016 | 31.35 | 31.74 | 31.35 | 31.65 | 116,417 | +0.21(+0.65%) |
Oct 14, 2016 | 31.15 | 31.53 | 30.84 | 31.44 | 97,442 | +0.27(+0.86%) |
Oct 13, 2016 | 30.94 | 31.26 | 30.87 | 31.18 | 88,911 | +0.05(+0.15%) |
Oct 12, 2016 | 30.56 | 31.27 | 30.35 | 31.13 | 93,707 | +0.57(+1.86%) |
Oct 11, 2016 | 30.65 | 30.72 | 30.25 | 30.56 | 90,713 | -0.08(-0.26%) |
Oct 10, 2016 | 30.64 | 30.95 | 30.61 | 30.64 | 57,173 | -0.02(-0.08%) |
Oct 07, 2016 | 31.03 | 31.13 | 30.44 | 30.66 | 119,055 | -0.34(-1.09%) |
Oct 06, 2016 | 30.95 | 31.10 | 30.75 | 31.00 | 83,205 | +0.16(+0.51%) |
Oct 05, 2016 | 30.60 | 30.99 | 30.60 | 30.84 | 86,251 | +0.14(+0.46%) |
Oct 04, 2016 | 30.21 | 31.15 | 30.21 | 30.70 | 127,352 | +0.67(+2.23%) |
Oct 03, 2016 | 29.87 | 30.14 | 29.57 | 30.03 | 116,202 | +0.23(+0.77%) |
Sep 30, 2016 | 29.39 | 29.95 | 29.20 | 29.80 | 149,646 | +0.55(+1.89%) |
Sep 29, 2016 | 29.57 | 29.59 | 29.21 | 29.25 | 84,054 | -0.47(-1.57%) |
Sep 28, 2016 | 29.34 | 29.76 | 29.34 | 29.72 | 73,685 | +0.39(+1.34%) |
Sep 27, 2016 | 29.89 | 29.89 | 29.03 | 29.32 | 177,781 | -0.44(-1.48%) |
Sep 26, 2016 | 29.91 | 30.12 | 29.66 | 29.76 | 109,260 | -0.36(-1.20%) |
Sep 23, 2016 | 30.02 | 30.23 | 29.92 | 30.13 | 114,013 | -0.13(-0.42%) |
Sep 22, 2016 | 30.19 | 30.77 | 30.12 | 30.25 | 161,541 | +0.27(+0.89%) |
Sep 21, 2016 | 29.81 | 30.38 | 29.65 | 29.98 | 189,652 | +0.38(+1.28%) |
Sep 20, 2016 | 29.57 | 30.68 | 29.13 | 29.61 | 502,880 | +0.14(+0.48%) |
Sep 19, 2016 | 29.00 | 29.71 | 29.00 | 29.46 | 131,280 | +0.46(+1.59%) |
Sep 16, 2016 | 28.86 | 29.15 | 28.52 | 29.00 | 364,132 | +0.18(+0.63%) |
Sep 15, 2016 | 28.38 | 28.93 | 28.38 | 28.82 | 86,195 | +0.32(+1.13%) |
Sep 14, 2016 | 28.58 | 28.63 | 28.31 | 28.50 | 97,997 | +0.05(+0.19%) |
Sep 13, 2016 | 28.89 | 29.00 | 28.40 | 28.45 | 105,811 | -0.56(-1.94%) |
Sep 12, 2016 | 28.41 | 29.02 | 27.85 | 29.01 | 89,667 | +0.49(+1.70%) |
Sep 09, 2016 | 28.89 | 28.92 | 28.36 | 28.52 | 110,050 | -0.62(-2.12%) |
Sep 08, 2016 | 29.16 | 29.23 | 28.85 | 29.14 | 50,222 | -0.14(-0.48%) |
Sep 07, 2016 | 29.10 | 29.32 | 28.99 | 29.28 | 109,759 | +0.23(+0.81%) |
Sep 06, 2016 | 28.91 | 29.13 | 28.68 | 29.05 | 98,477 | +0.04(+0.14%) |
Sep 02, 2016 | 28.91 | 29.01 | 29.01 | 29.01 | 65,991 | +0.32(+1.12%) |