Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.00 | 35.20 | 34.50 | 34.70 | 57,427 | -0.10(-0.29%) |
Nov 29, 2016 | 34.30 | 35.50 | 34.20 | 34.80 | 144,570 | +0.80(+2.35%) |
Nov 28, 2016 | 33.45 | 35.15 | 33.25 | 34.00 | 92,804 | +0.50(+1.49%) |
Nov 25, 2016 | 33.70 | 33.80 | 32.24 | 33.50 | 59,538 | -0.05(-0.15%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.10(-0.30%) | |
Nov 22, 2016 | 34.05 | 34.10 | 33.50 | 33.65 | 90,731 | -0.40(-1.17%) |
Nov 21, 2016 | 34.20 | 35.20 | 33.30 | 34.05 | 105,373 | +0.05(+0.15%) |
Nov 18, 2016 | 32.50 | 34.60 | 32.50 | 34.00 | 99,581 | +1.55(+4.78%) |
Nov 17, 2016 | 32.30 | 32.55 | 31.90 | 32.45 | 132,937 | +0.45(+1.41%) |
Nov 16, 2016 | 31.70 | 32.80 | 31.60 | 32.00 | 103,910 | +0.10(+0.31%) |
Nov 15, 2016 | 32.00 | 32.40 | 31.75 | 31.90 | 154,004 | +0.05(+0.16%) |
Nov 14, 2016 | 33.55 | 34.05 | 31.70 | 31.85 | 149,795 | -1.10(-3.34%) |
Nov 11, 2016 | 33.30 | 33.60 | 32.35 | 32.95 | 170,605 | +0.00(+0.00%) |
Nov 10, 2016 | 32.20 | 34.40 | 31.95 | 32.95 | 134,886 | +1.10(+3.45%) |
Nov 09, 2016 | 30.00 | 32.00 | 29.65 | 31.85 | 173,422 | +1.80(+5.99%) |
Nov 08, 2016 | 27.05 | 31.35 | 27.05 | 30.05 | 187,120 | +4.05(+15.58%) |
Nov 07, 2016 | 26.05 | 26.16 | 25.49 | 26.00 | 29,177 | +0.40(+1.56%) |
Nov 04, 2016 | 24.65 | 26.10 | 24.65 | 25.60 | 32,145 | +0.95(+3.85%) |
Nov 03, 2016 | 24.95 | 25.40 | 24.60 | 24.65 | 26,996 | -0.30(-1.20%) |
Nov 02, 2016 | 24.90 | 25.50 | 24.70 | 24.95 | 52,330 | -0.10(-0.40%) |
Nov 01, 2016 | 25.35 | 25.35 | 24.40 | 25.05 | 42,172 | -0.25(-0.99%) |
Oct 31, 2016 | 24.85 | 25.50 | 24.85 | 25.30 | 36,904 | +0.34(+1.36%) |
Oct 28, 2016 | 25.39 | 25.39 | 24.86 | 24.96 | 28,087 | -0.32(-1.27%) |
Oct 27, 2016 | 26.00 | 26.00 | 25.07 | 25.28 | 38,402 | -0.70(-2.69%) |
Oct 26, 2016 | 26.19 | 26.42 | 25.78 | 25.98 | 39,604 | -0.31(-1.18%) |
Oct 25, 2016 | 26.67 | 26.78 | 25.97 | 26.29 | 16,977 | -0.27(-1.02%) |
Oct 24, 2016 | 26.58 | 27.22 | 26.45 | 26.56 | 29,690 | +0.08(+0.30%) |
Oct 21, 2016 | 26.89 | 26.91 | 26.34 | 26.48 | 34,341 | -0.49(-1.82%) |
Oct 20, 2016 | 27.11 | 27.20 | 26.61 | 26.97 | 27,804 | -0.09(-0.33%) |
Oct 19, 2016 | 27.14 | 27.42 | 26.99 | 27.06 | 20,174 | -0.19(-0.70%) |
Oct 18, 2016 | 27.04 | 27.36 | 26.81 | 27.25 | 32,060 | +0.24(+0.89%) |
Oct 17, 2016 | 26.64 | 27.12 | 26.37 | 27.01 | 26,638 | +0.25(+0.93%) |
Oct 14, 2016 | 26.84 | 26.87 | 26.25 | 26.76 | 44,386 | +0.09(+0.34%) |
Oct 13, 2016 | 26.96 | 26.97 | 26.56 | 26.67 | 21,113 | -0.51(-1.88%) |
Oct 12, 2016 | 27.09 | 27.40 | 26.80 | 27.18 | 38,314 | +0.07(+0.26%) |
Oct 11, 2016 | 26.88 | 27.24 | 26.56 | 27.11 | 46,082 | +0.22(+0.82%) |
Oct 10, 2016 | 26.55 | 27.35 | 26.49 | 26.89 | 51,499 | +0.42(+1.59%) |
Oct 07, 2016 | 26.67 | 26.75 | 26.40 | 26.47 | 62,324 | -0.23(-0.86%) |
Oct 06, 2016 | 26.20 | 26.79 | 26.01 | 26.70 | 33,803 | +0.23(+0.87%) |
Oct 05, 2016 | 25.74 | 26.75 | 25.70 | 26.47 | 32,422 | +0.43(+1.65%) |
Oct 04, 2016 | 26.05 | 26.25 | 25.87 | 26.04 | 37,627 | +0.01(+0.04%) |
Oct 03, 2016 | 25.94 | 26.26 | 25.67 | 26.03 | 36,001 | -0.13(-0.50%) |
Sep 30, 2016 | 25.79 | 26.45 | 25.75 | 26.16 | 76,666 | +0.07(+0.27%) |
Sep 29, 2016 | 26.78 | 26.92 | 25.79 | 26.09 | 47,307 | -0.78(-2.90%) |
Sep 28, 2016 | 26.80 | 27.43 | 26.18 | 26.87 | 146,990 | +0.10(+0.37%) |
Sep 27, 2016 | 26.59 | 26.83 | 26.17 | 26.77 | 44,293 | +0.23(+0.87%) |
Sep 26, 2016 | 26.42 | 26.62 | 25.52 | 26.54 | 68,903 | +0.05(+0.19%) |
Sep 23, 2016 | 25.97 | 26.73 | 25.73 | 26.49 | 113,163 | +0.32(+1.22%) |
Sep 22, 2016 | 25.34 | 26.23 | 25.10 | 26.17 | 60,573 | +0.91(+3.60%) |
Sep 21, 2016 | 25.46 | 25.46 | 24.71 | 25.26 | 45,637 | +0.40(+1.61%) |
Sep 20, 2016 | 24.97 | 26.01 | 24.66 | 24.86 | 30,825 | +0.09(+0.36%) |
Sep 19, 2016 | 24.59 | 26.54 | 24.59 | 24.77 | 72,737 | +0.06(+0.24%) |
Sep 16, 2016 | 24.25 | 24.71 | 23.94 | 24.71 | 43,185 | +0.49(+2.02%) |
Sep 15, 2016 | 25.15 | 25.15 | 23.76 | 24.22 | 57,156 | -0.34(-1.38%) |
Sep 14, 2016 | 24.93 | 25.01 | 24.33 | 24.56 | 36,840 | -0.23(-0.93%) |
Sep 13, 2016 | 24.67 | 24.84 | 24.33 | 24.79 | 53,730 | -0.05(-0.20%) |
Sep 12, 2016 | 24.15 | 25.26 | 23.68 | 24.84 | 41,385 | +0.67(+2.77%) |
Sep 09, 2016 | 25.74 | 25.89 | 24.07 | 24.17 | 70,424 | -1.56(-6.06%) |
Sep 08, 2016 | 24.94 | 26.03 | 24.60 | 25.73 | 101,018 | +0.76(+3.04%) |
Sep 07, 2016 | 24.47 | 25.07 | 24.47 | 24.97 | 47,008 | +0.36(+1.46%) |
Sep 06, 2016 | 24.79 | 24.95 | 23.86 | 24.61 | 57,282 | -0.26(-1.05%) |
Sep 02, 2016 | 24.43 | 24.87 | 24.87 | 24.87 | 84,100 | +0.67(+2.77%) |