Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.00 | 28.55 | 27.50 | 28.30 | 2,627,881 | +0.20(+0.71%) |
Nov 29, 2016 | 28.90 | 28.95 | 27.70 | 28.10 | 2,301,257 | -0.85(-2.94%) |
Nov 28, 2016 | 29.70 | 29.70 | 28.75 | 28.95 | 1,875,849 | -0.75(-2.53%) |
Nov 25, 2016 | 29.60 | 29.85 | 28.50 | 29.70 | 531,046 | +0.00(+0.00%) |
Nov 23, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.10(-0.34%) | |
Nov 22, 2016 | 31.40 | 31.45 | 29.18 | 29.80 | 2,018,541 | -0.90(-2.93%) |
Nov 21, 2016 | 30.10 | 31.10 | 29.65 | 30.70 | 3,012,886 | +0.80(+2.68%) |
Nov 18, 2016 | 30.50 | 30.95 | 29.75 | 29.90 | 2,204,142 | -0.40(-1.32%) |
Nov 17, 2016 | 31.35 | 31.40 | 29.60 | 30.30 | 2,942,615 | -1.60(-5.02%) |
Nov 16, 2016 | 32.40 | 32.53 | 31.35 | 31.90 | 2,357,813 | -0.70(-2.15%) |
Nov 15, 2016 | 31.80 | 32.80 | 30.69 | 32.60 | 2,598,143 | +1.05(+3.33%) |
Nov 14, 2016 | 30.90 | 32.30 | 30.60 | 31.55 | 2,470,413 | +0.85(+2.77%) |
Nov 11, 2016 | 29.45 | 30.90 | 28.55 | 30.70 | 2,384,481 | +1.25(+4.24%) |
Nov 10, 2016 | 28.00 | 29.90 | 27.70 | 29.45 | 2,481,531 | +1.40(+4.99%) |
Nov 09, 2016 | 27.70 | 28.80 | 26.50 | 28.05 | 3,498,297 | -0.75(-2.60%) |
Nov 08, 2016 | 29.25 | 29.26 | 28.35 | 28.80 | 2,908,104 | -0.75(-2.54%) |
Nov 07, 2016 | 29.90 | 30.90 | 28.35 | 29.55 | 5,640,099 | +3.90(+15.20%) |
Nov 04, 2016 | 25.45 | 26.05 | 24.95 | 25.65 | 2,058,727 | +0.20(+0.79%) |
Nov 03, 2016 | 25.35 | 25.85 | 24.52 | 25.45 | 2,231,174 | +1.40(+5.82%) |
Nov 02, 2016 | 24.15 | 24.45 | 23.60 | 24.05 | 1,484,203 | -0.25(-1.03%) |
Nov 01, 2016 | 24.60 | 24.75 | 23.75 | 24.30 | 2,344,718 | -0.35(-1.42%) |
Oct 31, 2016 | 23.70 | 24.73 | 23.20 | 24.65 | 2,081,337 | +1.15(+4.89%) |
Oct 28, 2016 | 24.50 | 24.65 | 23.45 | 23.50 | 1,550,013 | -0.25(-1.05%) |
Oct 27, 2016 | 24.00 | 24.40 | 23.40 | 23.75 | 699,692 | -0.05(-0.21%) |
Oct 26, 2016 | 24.35 | 24.95 | 23.70 | 23.80 | 1,289,718 | -0.70(-2.86%) |
Oct 25, 2016 | 24.25 | 24.95 | 24.10 | 24.50 | 1,245,204 | +0.15(+0.62%) |
Oct 24, 2016 | 24.60 | 25.25 | 24.05 | 24.35 | 1,308,064 | +0.10(+0.41%) |
Oct 21, 2016 | 24.05 | 24.82 | 23.90 | 24.25 | 1,289,253 | -0.05(-0.21%) |
Oct 20, 2016 | 25.25 | 25.25 | 24.27 | 24.30 | 870,756 | -1.05(-4.14%) |
Oct 19, 2016 | 24.55 | 25.70 | 24.10 | 25.35 | 1,729,319 | +0.80(+3.26%) |
Oct 18, 2016 | 24.80 | 25.00 | 24.05 | 24.55 | 1,483,921 | -0.40(-1.60%) |
Oct 17, 2016 | 26.90 | 26.95 | 24.20 | 24.95 | 3,637,828 | -1.95(-7.25%) |
Oct 14, 2016 | 27.85 | 28.70 | 26.80 | 26.90 | 1,686,319 | -0.60(-2.18%) |
Oct 13, 2016 | 27.40 | 28.05 | 26.85 | 27.50 | 1,107,943 | -0.20(-0.72%) |
Oct 12, 2016 | 28.85 | 28.85 | 27.45 | 27.70 | 2,310,580 | -1.25(-4.32%) |
Oct 11, 2016 | 29.10 | 29.50 | 28.60 | 28.95 | 1,657,642 | -1.25(-4.14%) |
Oct 10, 2016 | 29.90 | 30.35 | 29.85 | 30.20 | 831,025 | +0.45(+1.51%) |
Oct 07, 2016 | 30.15 | 30.60 | 29.32 | 29.75 | 1,240,942 | -0.50(-1.65%) |
Oct 06, 2016 | 30.70 | 30.80 | 30.15 | 30.25 | 1,388,180 | -0.60(-1.94%) |
Oct 05, 2016 | 30.90 | 31.25 | 30.68 | 30.85 | 591,169 | +0.05(+0.16%) |
Oct 04, 2016 | 30.80 | 31.25 | 30.35 | 30.80 | 821,366 | +0.00(+0.00%) |
Oct 03, 2016 | 30.60 | 31.10 | 30.40 | 30.80 | 612,131 | -0.10(-0.32%) |
Sep 30, 2016 | 30.65 | 31.27 | 30.15 | 30.90 | 994,799 | +0.50(+1.64%) |
Sep 29, 2016 | 31.20 | 31.40 | 30.15 | 30.40 | 901,342 | -0.80(-2.56%) |
Sep 28, 2016 | 31.05 | 31.39 | 30.00 | 31.20 | 1,044,634 | +0.05(+0.16%) |
Sep 27, 2016 | 30.75 | 31.35 | 30.55 | 31.15 | 824,785 | +0.60(+1.96%) |
Sep 26, 2016 | 31.40 | 31.85 | 30.35 | 30.55 | 1,009,009 | -0.85(-2.71%) |
Sep 23, 2016 | 30.55 | 32.05 | 30.45 | 31.40 | 1,542,773 | +0.85(+2.78%) |
Sep 22, 2016 | 30.50 | 30.95 | 30.30 | 30.55 | 912,779 | +0.00(+0.00%) |
Sep 21, 2016 | 30.30 | 31.00 | 30.10 | 30.55 | 743,243 | +0.05(+0.16%) |
Sep 20, 2016 | 31.05 | 31.15 | 29.65 | 30.50 | 1,214,447 | -0.45(-1.45%) |
Sep 19, 2016 | 32.50 | 32.90 | 30.40 | 30.95 | 3,040,192 | -1.20(-3.73%) |
Sep 16, 2016 | 30.85 | 32.25 | 30.85 | 32.15 | 2,906,291 | +1.30(+4.21%) |
Sep 15, 2016 | 28.75 | 31.27 | 28.70 | 30.85 | 3,373,273 | +2.10(+7.30%) |
Sep 14, 2016 | 29.10 | 29.62 | 28.25 | 28.75 | 1,543,394 | +0.00(+0.00%) |
Sep 13, 2016 | 27.60 | 29.25 | 27.40 | 28.75 | 2,022,110 | +0.80(+2.86%) |
Sep 12, 2016 | 26.55 | 27.95 | 26.55 | 27.95 | 1,180,521 | +1.15(+4.29%) |
Sep 09, 2016 | 26.95 | 27.65 | 26.80 | 26.80 | 1,222,309 | -0.55(-2.01%) |
Sep 08, 2016 | 26.65 | 27.40 | 26.50 | 27.35 | 1,040,813 | +0.30(+1.11%) |
Sep 07, 2016 | 26.65 | 27.20 | 26.45 | 27.05 | 998,475 | +0.30(+1.12%) |
Sep 06, 2016 | 27.15 | 27.70 | 26.75 | 26.75 | 1,106,690 | -0.25(-0.93%) |
Sep 02, 2016 | 26.90 | 27.00 | 27.00 | 27.00 | 781,820 | +0.50(+1.89%) |