Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.51 | 29.53 | 29.11 | 29.25 | 24,729 | -0.64(-2.13%) |
Nov 29, 2016 | 29.00 | 29.95 | 29.00 | 29.89 | 7,164 | -0.03(-0.09%) |
Nov 28, 2016 | 29.05 | 29.92 | 28.79 | 29.91 | 10,649 | +1.45(+5.11%) |
Nov 25, 2016 | 28.51 | 29.06 | 28.46 | 28.46 | 7,134 | -0.14(-0.50%) |
Nov 23, 2016 | 28.60 | 28.60 | 28.60 | 0 | -1.71(-5.64%) | |
Nov 22, 2016 | 29.78 | 30.50 | 29.38 | 30.31 | 14,763 | +0.36(+1.21%) |
Nov 21, 2016 | 29.89 | 30.38 | 29.86 | 29.95 | 11,111 | +0.27(+0.90%) |
Nov 18, 2016 | 29.25 | 29.84 | 29.06 | 29.68 | 27,135 | +0.09(+0.30%) |
Nov 17, 2016 | 30.55 | 31.43 | 29.16 | 29.60 | 21,143 | -0.94(-3.08%) |
Nov 16, 2016 | 30.83 | 31.11 | 30.18 | 30.53 | 26,463 | -0.85(-2.71%) |
Nov 15, 2016 | 29.69 | 31.39 | 29.69 | 31.39 | 9,012 | +1.73(+5.83%) |
Nov 14, 2016 | 28.53 | 30.52 | 28.01 | 29.66 | 35,669 | +0.44(+1.52%) |
Nov 11, 2016 | 31.14 | 32.07 | 28.52 | 29.21 | 96,778 | -2.39(-7.57%) |
Nov 10, 2016 | 33.91 | 33.91 | 31.38 | 31.61 | 19,175 | -2.43(-7.14%) |
Nov 09, 2016 | 35.37 | 35.94 | 33.31 | 34.04 | 58,570 | +0.53(+1.59%) |
Nov 08, 2016 | 34.01 | 34.72 | 32.80 | 33.50 | 27,514 | -0.19(-0.55%) |
Nov 07, 2016 | 34.12 | 34.14 | 33.09 | 33.69 | 26,091 | -1.45(-4.14%) |
Nov 04, 2016 | 35.71 | 35.72 | 34.61 | 35.14 | 19,541 | -0.43(-1.20%) |
Nov 03, 2016 | 34.92 | 35.82 | 34.88 | 35.57 | 10,811 | +0.53(+1.52%) |
Nov 02, 2016 | 36.67 | 37.08 | 34.60 | 35.04 | 38,140 | -0.80(-2.24%) |
Nov 01, 2016 | 35.03 | 36.42 | 35.03 | 35.84 | 19,975 | +1.40(+4.07%) |
Oct 31, 2016 | 34.04 | 34.44 | 33.61 | 34.44 | 10,307 | +0.72(+2.12%) |
Oct 28, 2016 | 33.74 | 34.18 | 33.27 | 33.73 | 7,614 | -0.02(-0.05%) |
Oct 27, 2016 | 34.76 | 34.76 | 33.74 | 33.74 | 5,445 | -0.75(-2.18%) |
Oct 26, 2016 | 35.73 | 35.73 | 34.43 | 34.50 | 7,964 | -1.23(-3.45%) |
Oct 25, 2016 | 34.82 | 35.98 | 34.80 | 35.73 | 5,070 | +1.36(+3.95%) |
Oct 24, 2016 | 35.90 | 35.90 | 33.94 | 34.37 | 18,222 | -0.81(-2.29%) |
Oct 21, 2016 | 35.26 | 35.26 | 34.73 | 35.18 | 4,933 | +0.23(+0.66%) |
Oct 20, 2016 | 35.19 | 35.19 | 34.44 | 34.95 | 8,390 | -0.22(-0.63%) |
Oct 19, 2016 | 34.72 | 35.26 | 34.48 | 35.17 | 19,984 | +1.10(+3.23%) |
Oct 18, 2016 | 32.64 | 34.11 | 32.64 | 34.07 | 9,630 | +1.58(+4.86%) |
Oct 17, 2016 | 32.29 | 32.64 | 32.11 | 32.49 | 6,354 | +0.80(+2.51%) |
Oct 14, 2016 | 31.91 | 32.56 | 31.70 | 31.70 | 5,152 | -1.11(-3.39%) |
Oct 13, 2016 | 32.11 | 33.42 | 31.82 | 32.81 | 3,397 | +1.16(+3.66%) |
Oct 12, 2016 | 30.78 | 31.87 | 30.78 | 31.65 | 12,381 | +0.76(+2.47%) |
Oct 11, 2016 | 31.91 | 31.91 | 30.89 | 30.89 | 9,313 | -1.50(-4.63%) |
Oct 10, 2016 | 32.14 | 32.63 | 31.82 | 32.39 | 10,183 | +0.90(+2.86%) |
Oct 07, 2016 | 31.98 | 32.40 | 30.58 | 31.49 | 13,195 | +0.62(+1.99%) |
Oct 06, 2016 | 31.46 | 31.46 | 30.53 | 30.87 | 19,864 | -1.06(-3.33%) |
Oct 05, 2016 | 32.57 | 32.64 | 31.04 | 31.94 | 19,232 | -0.36(-1.13%) |
Oct 04, 2016 | 34.66 | 34.71 | 32.05 | 32.30 | 36,247 | -3.53(-9.85%) |
Oct 03, 2016 | 36.43 | 36.77 | 35.54 | 35.83 | 14,013 | -0.83(-2.27%) |
Sep 30, 2016 | 37.79 | 37.81 | 36.62 | 36.66 | 5,281 | -0.34(-0.91%) |
Sep 29, 2016 | 37.79 | 37.79 | 36.55 | 37.00 | 13,982 | -0.30(-0.82%) |
Sep 28, 2016 | 36.23 | 37.55 | 35.52 | 37.30 | 11,267 | +0.96(+2.64%) |
Sep 27, 2016 | 37.24 | 37.24 | 35.54 | 36.34 | 23,334 | -1.15(-3.07%) |
Sep 26, 2016 | 38.40 | 38.57 | 37.49 | 37.49 | 11,750 | -0.58(-1.54%) |
Sep 23, 2016 | 39.67 | 39.67 | 37.87 | 38.08 | 17,617 | -1.67(-4.21%) |
Sep 22, 2016 | 40.83 | 41.03 | 39.67 | 39.75 | 18,063 | -0.59(-1.45%) |
Sep 21, 2016 | 37.95 | 40.34 | 37.92 | 40.34 | 11,549 | +2.88(+7.70%) |
Sep 20, 2016 | 37.09 | 37.55 | 36.94 | 37.45 | 10,067 | +0.38(+1.02%) |
Sep 19, 2016 | 36.69 | 37.80 | 36.69 | 37.08 | 7,688 | +0.43(+1.19%) |
Sep 16, 2016 | 36.96 | 37.67 | 36.35 | 36.64 | 12,640 | -0.92(-2.45%) |
Sep 15, 2016 | 37.30 | 38.10 | 36.71 | 37.56 | 8,934 | +0.23(+0.62%) |
Sep 14, 2016 | 38.10 | 38.56 | 37.33 | 37.33 | 9,169 | -0.14(-0.38%) |
Sep 13, 2016 | 38.96 | 38.96 | 36.83 | 37.48 | 12,256 | -1.44(-3.71%) |
Sep 12, 2016 | 36.53 | 39.05 | 36.37 | 38.92 | 20,673 | +1.63(+4.37%) |
Sep 09, 2016 | 39.27 | 39.27 | 37.24 | 37.29 | 16,845 | -2.29(-5.78%) |
Sep 08, 2016 | 40.74 | 40.74 | 39.52 | 39.58 | 17,953 | -0.74(-1.85%) |
Sep 07, 2016 | 40.87 | 40.87 | 39.19 | 40.32 | 18,199 | -0.33(-0.81%) |
Sep 06, 2016 | 40.08 | 40.83 | 39.10 | 40.65 | 38,696 | +2.39(+6.26%) |
Sep 02, 2016 | 38.26 | 38.26 | 38.26 | 38.26 | 24,256 | +1.89(+5.19%) |