Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.81 | 36.39 | 35.42 | 35.57 | 2,386,131 | +0.13(+0.36%) |
Nov 29, 2016 | 36.04 | 36.40 | 35.36 | 35.44 | 2,507,333 | -0.73(-2.03%) |
Nov 28, 2016 | 36.83 | 36.93 | 35.93 | 36.17 | 1,601,622 | -0.68(-1.86%) |
Nov 25, 2016 | 36.93 | 36.99 | 36.66 | 36.86 | 542,451 | +0.07(+0.19%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +0.46(+1.27%) | |
Nov 22, 2016 | 36.22 | 36.84 | 36.08 | 36.33 | 2,828,249 | +0.11(+0.30%) |
Nov 21, 2016 | 36.18 | 36.46 | 35.66 | 36.22 | 2,012,017 | +0.31(+0.87%) |
Nov 18, 2016 | 36.34 | 36.81 | 35.84 | 35.91 | 2,628,984 | -0.50(-1.37%) |
Nov 17, 2016 | 36.73 | 37.02 | 36.28 | 36.41 | 2,327,865 | -0.31(-0.85%) |
Nov 16, 2016 | 36.26 | 36.91 | 36.01 | 36.72 | 3,324,030 | -0.14(-0.37%) |
Nov 15, 2016 | 35.46 | 37.15 | 35.33 | 36.86 | 4,639,811 | +0.70(+1.95%) |
Nov 14, 2016 | 31.25 | 36.39 | 29.79 | 36.16 | 9,491,896 | +4.63(+14.68%) |
Nov 11, 2016 | 31.38 | 31.58 | 30.95 | 31.53 | 2,583,469 | +0.01(+0.03%) |
Nov 10, 2016 | 31.16 | 32.50 | 31.14 | 31.52 | 3,017,907 | +0.81(+2.65%) |
Nov 09, 2016 | 29.30 | 31.42 | 28.95 | 30.70 | 4,464,664 | +3.43(+12.59%) |
Nov 08, 2016 | 26.84 | 27.58 | 26.53 | 27.27 | 1,040,827 | +0.41(+1.53%) |
Nov 07, 2016 | 26.99 | 27.09 | 26.68 | 26.86 | 633,737 | +0.52(+1.97%) |
Nov 04, 2016 | 26.51 | 26.78 | 26.08 | 26.34 | 624,208 | -0.31(-1.17%) |
Nov 03, 2016 | 26.61 | 26.73 | 26.15 | 26.65 | 805,818 | +0.13(+0.48%) |
Nov 02, 2016 | 26.71 | 27.15 | 26.47 | 26.53 | 634,682 | -0.30(-1.13%) |
Nov 01, 2016 | 27.48 | 27.48 | 26.61 | 26.83 | 882,767 | -0.42(-1.54%) |
Oct 31, 2016 | 27.35 | 27.39 | 27.06 | 27.25 | 1,120,666 | -0.03(-0.11%) |
Oct 28, 2016 | 26.81 | 27.65 | 26.81 | 27.28 | 843,649 | +0.50(+1.86%) |
Oct 27, 2016 | 27.01 | 27.07 | 26.59 | 26.78 | 1,091,965 | -0.13(-0.47%) |
Oct 26, 2016 | 26.24 | 27.11 | 26.18 | 26.91 | 1,325,140 | +0.45(+1.70%) |
Oct 25, 2016 | 26.62 | 26.62 | 25.89 | 26.46 | 1,414,072 | -0.18(-0.66%) |
Oct 24, 2016 | 26.78 | 26.98 | 26.49 | 26.63 | 1,108,886 | +0.23(+0.85%) |
Oct 21, 2016 | 26.42 | 26.73 | 25.99 | 26.41 | 2,266,138 | -0.27(-1.03%) |
Oct 20, 2016 | 27.06 | 27.27 | 26.67 | 26.68 | 1,306,465 | -0.58(-2.12%) |
Oct 19, 2016 | 27.43 | 27.44 | 26.97 | 27.26 | 576,973 | -0.08(-0.29%) |
Oct 18, 2016 | 27.69 | 27.73 | 27.33 | 27.34 | 908,622 | +0.10(+0.36%) |
Oct 17, 2016 | 27.39 | 27.45 | 26.90 | 27.24 | 1,017,031 | +0.23(+0.83%) |
Oct 14, 2016 | 27.46 | 27.50 | 26.96 | 27.02 | 674,948 | -0.22(-0.79%) |
Oct 13, 2016 | 26.91 | 27.34 | 26.74 | 27.23 | 797,631 | -0.05(-0.18%) |
Oct 12, 2016 | 27.20 | 27.40 | 26.93 | 27.28 | 2,430,536 | +0.06(+0.22%) |
Oct 11, 2016 | 27.97 | 28.08 | 27.22 | 27.22 | 1,422,444 | -1.01(-3.57%) |
Oct 10, 2016 | 28.12 | 28.68 | 28.23 | 28.23 | 1,088,859 | +0.11(+0.38%) |
Oct 07, 2016 | 28.59 | 28.69 | 28.11 | 28.12 | 743,778 | -0.55(-1.91%) |
Oct 06, 2016 | 28.79 | 28.80 | 28.36 | 28.67 | 1,110,397 | -0.25(-0.88%) |
Oct 05, 2016 | 28.84 | 29.03 | 28.73 | 28.92 | 871,684 | +0.41(+1.44%) |
Oct 04, 2016 | 29.16 | 29.35 | 28.48 | 28.51 | 1,008,944 | -0.56(-1.92%) |
Oct 03, 2016 | 28.95 | 29.19 | 28.74 | 29.07 | 837,331 | -0.02(-0.07%) |
Sep 30, 2016 | 28.92 | 29.27 | 28.73 | 29.09 | 1,277,448 | +0.30(+1.05%) |
Sep 29, 2016 | 28.84 | 29.13 | 28.67 | 28.79 | 931,726 | -0.06(-0.20%) |
Sep 28, 2016 | 28.36 | 28.89 | 28.13 | 28.85 | 1,316,498 | +0.55(+1.94%) |
Sep 27, 2016 | 27.60 | 28.33 | 27.60 | 28.30 | 991,460 | -0.05(-0.17%) |
Sep 26, 2016 | 27.68 | 28.70 | 27.62 | 28.35 | 1,082,093 | +0.42(+1.51%) |
Sep 23, 2016 | 28.05 | 28.60 | 27.92 | 27.93 | 1,151,846 | -0.22(-0.76%) |
Sep 22, 2016 | 27.97 | 28.19 | 27.77 | 28.14 | 953,383 | +0.58(+2.09%) |
Sep 21, 2016 | 27.11 | 27.60 | 26.97 | 27.56 | 1,592,183 | +0.56(+2.07%) |
Sep 20, 2016 | 27.68 | 27.77 | 27.00 | 27.01 | 1,061,438 | -0.58(-2.09%) |
Sep 19, 2016 | 27.51 | 27.92 | 27.47 | 27.58 | 634,144 | +0.27(+1.00%) |
Sep 16, 2016 | 27.24 | 27.48 | 27.06 | 27.31 | 1,218,441 | -0.38(-1.38%) |
Sep 15, 2016 | 27.38 | 27.83 | 27.38 | 27.69 | 693,241 | +0.22(+0.78%) |
Sep 14, 2016 | 27.64 | 27.78 | 27.24 | 27.48 | 1,749,423 | -0.29(-1.06%) |
Sep 13, 2016 | 28.08 | 28.24 | 27.50 | 27.77 | 1,393,565 | -0.68(-2.37%) |
Sep 12, 2016 | 27.85 | 28.68 | 27.85 | 28.44 | 1,123,200 | +0.21(+0.73%) |
Sep 09, 2016 | 29.22 | 29.28 | 28.19 | 28.24 | 1,026,178 | -1.25(-4.25%) |
Sep 08, 2016 | 29.72 | 29.99 | 29.45 | 29.49 | 944,811 | -0.24(-0.82%) |
Sep 07, 2016 | 29.61 | 29.85 | 29.12 | 29.74 | 863,018 | -0.03(-0.10%) |
Sep 06, 2016 | 30.09 | 30.25 | 29.57 | 29.77 | 797,101 | -0.23(-0.78%) |
Sep 02, 2016 | 30.10 | 30.00 | 30.00 | 30.00 | 760,359 | +0.22(+0.72%) |