Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.31 | 38.05 | 37.31 | 37.87 | 757,937 | +1.21(+3.31%) |
Nov 29, 2016 | 36.61 | 36.86 | 36.20 | 36.66 | 743,704 | -0.27(-0.72%) |
Nov 28, 2016 | 37.13 | 37.32 | 36.79 | 36.92 | 610,577 | -0.51(-1.35%) |
Nov 25, 2016 | 37.51 | 37.54 | 37.15 | 37.43 | 203,866 | -0.09(-0.24%) |
Nov 23, 2016 | 37.52 | 37.52 | 37.52 | 0 | +0.09(+0.25%) | |
Nov 22, 2016 | 36.89 | 37.49 | 36.79 | 37.43 | 662,352 | +0.83(+2.26%) |
Nov 21, 2016 | 36.79 | 37.23 | 36.34 | 36.60 | 1,680,644 | -0.07(-0.20%) |
Nov 18, 2016 | 36.78 | 37.13 | 36.35 | 36.68 | 531,903 | -0.11(-0.30%) |
Nov 17, 2016 | 36.96 | 36.96 | 35.40 | 36.79 | 3,005,956 | +1.43(+4.06%) |
Nov 16, 2016 | 34.13 | 35.38 | 34.02 | 35.35 | 1,397,093 | +0.69(+1.99%) |
Nov 15, 2016 | 34.82 | 34.86 | 34.38 | 34.66 | 947,664 | -0.57(-1.62%) |
Nov 14, 2016 | 34.41 | 35.43 | 34.14 | 35.23 | 969,085 | +1.44(+4.27%) |
Nov 11, 2016 | 33.92 | 34.32 | 33.56 | 33.79 | 1,132,585 | -0.44(-1.28%) |
Nov 10, 2016 | 33.65 | 36.52 | 33.54 | 34.23 | 2,854,848 | +1.48(+4.52%) |
Nov 09, 2016 | 31.05 | 33.47 | 30.76 | 32.75 | 4,563,001 | +2.79(+9.33%) |
Nov 08, 2016 | 29.96 | 30.25 | 29.35 | 29.95 | 627,057 | -0.09(-0.30%) |
Nov 07, 2016 | 29.73 | 30.73 | 29.73 | 30.04 | 976,307 | +0.68(+2.30%) |
Nov 04, 2016 | 28.57 | 29.94 | 28.46 | 29.37 | 1,240,506 | +0.96(+3.38%) |
Nov 03, 2016 | 29.62 | 29.84 | 28.10 | 28.41 | 1,052,922 | +0.11(+0.39%) |
Nov 02, 2016 | 28.61 | 28.79 | 28.16 | 28.30 | 1,483,098 | -0.46(-1.59%) |
Nov 01, 2016 | 28.50 | 29.28 | 28.27 | 28.76 | 1,501,929 | +0.48(+1.71%) |
Oct 31, 2016 | 28.72 | 28.86 | 28.14 | 28.27 | 757,350 | -0.29(-1.02%) |
Oct 28, 2016 | 28.93 | 29.05 | 28.16 | 28.57 | 469,016 | -0.37(-1.29%) |
Oct 27, 2016 | 29.40 | 29.45 | 28.89 | 28.94 | 511,971 | -0.18(-0.63%) |
Oct 26, 2016 | 28.78 | 29.30 | 28.78 | 29.12 | 454,119 | +0.08(+0.28%) |
Oct 25, 2016 | 28.96 | 29.38 | 28.76 | 29.04 | 650,072 | +0.04(+0.13%) |
Oct 24, 2016 | 28.24 | 29.10 | 28.06 | 29.00 | 839,244 | +1.03(+3.69%) |
Oct 21, 2016 | 27.80 | 28.31 | 27.56 | 27.97 | 809,904 | -0.09(-0.33%) |
Oct 20, 2016 | 28.46 | 28.89 | 27.87 | 28.06 | 667,598 | -0.51(-1.79%) |
Oct 19, 2016 | 28.21 | 28.65 | 27.79 | 28.57 | 502,951 | +0.54(+1.92%) |
Oct 18, 2016 | 27.61 | 28.23 | 27.61 | 28.04 | 976,179 | +0.41(+1.49%) |
Oct 17, 2016 | 28.22 | 28.22 | 27.57 | 27.62 | 907,495 | -0.62(-2.20%) |
Oct 14, 2016 | 29.54 | 29.67 | 28.03 | 28.25 | 1,138,723 | -0.92(-3.16%) |
Oct 13, 2016 | 28.02 | 29.59 | 27.62 | 29.17 | 1,849,407 | +0.58(+2.01%) |
Oct 12, 2016 | 29.13 | 29.89 | 28.48 | 28.59 | 2,258,303 | -1.55(-5.15%) |
Oct 11, 2016 | 28.37 | 31.37 | 27.89 | 30.15 | 3,943,270 | +1.94(+6.86%) |
Oct 10, 2016 | 28.29 | 28.77 | 28.13 | 28.21 | 690,212 | +0.14(+0.49%) |
Oct 07, 2016 | 28.10 | 28.16 | 27.53 | 28.07 | 1,073,038 | -0.03(-0.10%) |
Oct 06, 2016 | 28.12 | 28.56 | 27.94 | 28.10 | 1,727,778 | -0.01(-0.03%) |
Oct 05, 2016 | 27.51 | 28.27 | 27.51 | 28.11 | 842,145 | +0.77(+2.81%) |
Oct 04, 2016 | 26.81 | 27.40 | 26.76 | 27.34 | 485,507 | +0.65(+2.43%) |
Oct 03, 2016 | 27.03 | 27.41 | 26.57 | 26.69 | 309,896 | -0.62(-2.27%) |
Sep 30, 2016 | 26.36 | 27.46 | 26.21 | 27.31 | 432,178 | +1.15(+4.40%) |
Sep 29, 2016 | 26.57 | 27.13 | 25.92 | 26.16 | 322,622 | -0.40(-1.51%) |
Sep 28, 2016 | 26.58 | 26.68 | 26.00 | 26.57 | 417,487 | +0.14(+0.52%) |
Sep 27, 2016 | 26.22 | 26.62 | 25.99 | 26.43 | 694,636 | -0.06(-0.24%) |
Sep 26, 2016 | 26.66 | 27.09 | 26.16 | 26.49 | 842,461 | -0.97(-3.53%) |
Sep 23, 2016 | 27.56 | 27.87 | 27.33 | 27.46 | 221,839 | -0.31(-1.12%) |
Sep 22, 2016 | 27.79 | 27.87 | 27.51 | 27.77 | 383,942 | +0.18(+0.66%) |
Sep 21, 2016 | 27.54 | 27.91 | 27.20 | 27.59 | 443,156 | +0.31(+1.14%) |
Sep 20, 2016 | 27.58 | 27.88 | 27.17 | 27.28 | 269,339 | -0.14(-0.50%) |
Sep 19, 2016 | 27.40 | 27.87 | 27.22 | 27.41 | 478,701 | +0.18(+0.67%) |
Sep 16, 2016 | 27.29 | 27.39 | 26.90 | 27.23 | 610,268 | -0.08(-0.30%) |
Sep 15, 2016 | 26.45 | 27.38 | 26.45 | 27.31 | 254,098 | +0.79(+3.00%) |
Sep 14, 2016 | 26.35 | 27.07 | 26.29 | 26.52 | 380,248 | +0.06(+0.24%) |
Sep 13, 2016 | 26.79 | 26.86 | 26.05 | 26.46 | 472,942 | -0.77(-2.82%) |
Sep 12, 2016 | 26.40 | 27.29 | 26.14 | 27.22 | 270,120 | +0.56(+2.09%) |
Sep 09, 2016 | 27.17 | 27.53 | 26.63 | 26.67 | 597,394 | -0.61(-2.24%) |
Sep 08, 2016 | 27.30 | 27.62 | 27.22 | 27.28 | 344,712 | -0.02(-0.07%) |
Sep 07, 2016 | 26.69 | 27.38 | 26.61 | 27.30 | 597,090 | +0.47(+1.77%) |
Sep 06, 2016 | 27.24 | 27.39 | 26.58 | 26.82 | 470,617 | -0.44(-1.61%) |
Sep 02, 2016 | 26.91 | 27.26 | 27.26 | 27.26 | 601,390 | +0.42(+1.57%) |