Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.79 | 29.87 | 28.99 | 29.41 | 438,652 | -0.60(-2.00%) |
Nov 29, 2016 | 29.66 | 30.42 | 29.66 | 30.01 | 330,075 | +0.35(+1.18%) |
Nov 28, 2016 | 29.71 | 29.97 | 29.53 | 29.66 | 230,793 | +0.02(+0.07%) |
Nov 25, 2016 | 29.40 | 29.87 | 29.40 | 29.64 | 91,290 | +0.27(+0.93%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | -0.11(-0.37%) | |
Nov 22, 2016 | 29.23 | 29.60 | 29.18 | 29.48 | 353,543 | +0.41(+1.40%) |
Nov 21, 2016 | 29.25 | 29.43 | 29.00 | 29.07 | 256,382 | -0.02(-0.07%) |
Nov 18, 2016 | 28.57 | 29.18 | 28.55 | 29.09 | 395,711 | +0.51(+1.79%) |
Nov 17, 2016 | 29.18 | 29.44 | 28.50 | 28.58 | 351,414 | -0.60(-2.05%) |
Nov 16, 2016 | 28.92 | 29.23 | 28.86 | 29.18 | 435,864 | +0.26(+0.89%) |
Nov 15, 2016 | 29.46 | 29.82 | 28.70 | 28.92 | 431,643 | -0.53(-1.79%) |
Nov 14, 2016 | 28.86 | 29.75 | 28.66 | 29.45 | 611,360 | +0.55(+1.92%) |
Nov 11, 2016 | 28.50 | 29.15 | 28.50 | 28.90 | 725,201 | +0.43(+1.49%) |
Nov 10, 2016 | 28.90 | 29.05 | 27.80 | 28.47 | 627,319 | -0.43(-1.49%) |
Nov 09, 2016 | 28.92 | 29.33 | 28.40 | 28.90 | 686,068 | -0.54(-1.84%) |
Nov 08, 2016 | 29.95 | 30.06 | 29.22 | 29.44 | 530,356 | -0.56(-1.87%) |
Nov 07, 2016 | 29.93 | 30.18 | 29.72 | 30.00 | 440,357 | +0.21(+0.69%) |
Nov 04, 2016 | 29.57 | 30.02 | 29.49 | 29.80 | 266,796 | +0.11(+0.37%) |
Nov 03, 2016 | 30.36 | 31.61 | 29.60 | 29.69 | 482,373 | -0.94(-3.07%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.58 | 30.63 | 386,260 | -0.58(-1.86%) |
Nov 01, 2016 | 32.05 | 32.09 | 31.20 | 31.21 | 335,102 | -1.07(-3.31%) |
Oct 31, 2016 | 31.80 | 32.32 | 31.57 | 32.28 | 360,983 | +0.69(+2.18%) |
Oct 28, 2016 | 31.40 | 31.67 | 31.27 | 31.59 | 372,037 | +0.24(+0.78%) |
Oct 27, 2016 | 32.08 | 32.08 | 31.19 | 31.34 | 395,718 | -0.84(-2.60%) |
Oct 26, 2016 | 32.69 | 32.69 | 32.06 | 32.18 | 215,716 | -0.62(-1.90%) |
Oct 25, 2016 | 32.85 | 32.97 | 32.65 | 32.81 | 186,261 | -0.14(-0.41%) |
Oct 24, 2016 | 32.81 | 33.13 | 32.64 | 32.94 | 171,497 | +0.32(+0.97%) |
Oct 21, 2016 | 32.45 | 33.03 | 32.45 | 32.63 | 226,167 | -0.06(-0.18%) |
Oct 20, 2016 | 32.65 | 32.82 | 32.39 | 32.68 | 148,524 | +0.06(+0.18%) |
Oct 19, 2016 | 32.60 | 32.92 | 32.50 | 32.63 | 149,333 | +0.03(+0.10%) |
Oct 18, 2016 | 32.43 | 32.89 | 32.34 | 32.59 | 180,642 | +0.29(+0.89%) |
Oct 17, 2016 | 32.15 | 32.55 | 32.14 | 32.30 | 165,869 | +0.19(+0.58%) |
Oct 14, 2016 | 32.22 | 32.60 | 31.94 | 32.12 | 194,914 | -0.12(-0.38%) |
Oct 13, 2016 | 31.85 | 32.30 | 31.85 | 32.24 | 244,952 | +0.38(+1.19%) |
Oct 12, 2016 | 31.51 | 32.05 | 31.48 | 31.86 | 140,731 | +0.37(+1.18%) |
Oct 11, 2016 | 31.61 | 31.81 | 31.36 | 31.49 | 160,345 | -0.27(-0.85%) |
Oct 10, 2016 | 31.37 | 31.88 | 31.37 | 31.76 | 288,941 | +0.37(+1.17%) |
Oct 07, 2016 | 31.58 | 31.81 | 31.18 | 31.39 | 284,419 | -0.08(-0.24%) |
Oct 06, 2016 | 31.16 | 31.55 | 30.80 | 31.47 | 327,415 | +0.09(+0.29%) |
Oct 05, 2016 | 32.39 | 32.51 | 31.35 | 31.38 | 312,503 | -0.91(-2.82%) |
Oct 04, 2016 | 32.79 | 32.79 | 32.04 | 32.29 | 328,643 | -0.56(-1.70%) |
Oct 03, 2016 | 33.22 | 33.40 | 32.70 | 32.85 | 321,091 | -0.51(-1.54%) |
Sep 30, 2016 | 33.67 | 33.67 | 33.22 | 33.36 | 292,190 | -0.15(-0.46%) |
Sep 29, 2016 | 33.60 | 33.71 | 33.27 | 33.52 | 157,467 | -0.24(-0.72%) |
Sep 28, 2016 | 33.48 | 33.82 | 33.35 | 33.76 | 189,667 | +0.37(+1.10%) |
Sep 27, 2016 | 34.05 | 34.05 | 33.34 | 33.40 | 198,084 | -0.55(-1.61%) |
Sep 26, 2016 | 33.88 | 34.06 | 33.82 | 33.94 | 184,528 | +0.01(+0.02%) |
Sep 23, 2016 | 33.73 | 34.01 | 33.32 | 33.93 | 220,517 | +0.07(+0.21%) |
Sep 22, 2016 | 33.68 | 33.93 | 33.59 | 33.86 | 330,714 | +0.56(+1.70%) |
Sep 21, 2016 | 32.75 | 33.37 | 32.38 | 33.30 | 236,014 | +0.49(+1.51%) |
Sep 20, 2016 | 32.91 | 33.05 | 32.74 | 32.81 | 140,345 | +0.03(+0.10%) |
Sep 19, 2016 | 32.51 | 32.78 | 32.51 | 32.77 | 209,841 | +0.25(+0.77%) |
Sep 16, 2016 | 32.34 | 32.58 | 32.08 | 32.52 | 775,228 | +0.17(+0.53%) |
Sep 15, 2016 | 32.19 | 32.43 | 32.10 | 32.35 | 216,543 | +0.17(+0.54%) |
Sep 14, 2016 | 31.97 | 32.30 | 31.87 | 32.18 | 179,435 | +0.21(+0.66%) |
Sep 13, 2016 | 32.63 | 32.81 | 31.95 | 31.97 | 354,190 | -0.86(-2.61%) |
Sep 12, 2016 | 32.46 | 33.00 | 32.39 | 32.82 | 376,229 | +0.33(+1.00%) |
Sep 09, 2016 | 33.65 | 33.85 | 32.49 | 32.50 | 415,602 | -1.63(-4.78%) |
Sep 08, 2016 | 34.36 | 34.54 | 34.06 | 34.13 | 212,921 | -0.52(-1.50%) |
Sep 07, 2016 | 34.07 | 34.66 | 34.01 | 34.65 | 319,341 | +0.52(+1.52%) |
Sep 06, 2016 | 33.72 | 34.13 | 33.37 | 34.13 | 293,321 | +0.51(+1.50%) |
Sep 02, 2016 | 33.07 | 33.62 | 33.62 | 33.62 | 242,384 | +0.45(+1.37%) |