Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.48 | 35.56 | 34.19 | 34.27 | 197,021 | -1.00(-2.83%) |
Nov 29, 2016 | 35.13 | 35.35 | 35.02 | 35.27 | 205,434 | +0.35(+1.00%) |
Nov 28, 2016 | 35.00 | 35.43 | 34.62 | 34.92 | 133,360 | -0.11(-0.31%) |
Nov 25, 2016 | 34.54 | 35.08 | 34.35 | 35.03 | 76,786 | +0.59(+1.72%) |
Nov 23, 2016 | 34.43 | 34.43 | 34.43 | 0 | -0.03(-0.08%) | |
Nov 22, 2016 | 34.59 | 34.59 | 34.27 | 34.46 | 269,475 | +0.03(+0.08%) |
Nov 21, 2016 | 34.59 | 34.65 | 34.22 | 34.43 | 185,839 | -0.03(-0.08%) |
Nov 18, 2016 | 34.67 | 34.70 | 34.35 | 34.46 | 252,102 | -0.05(-0.16%) |
Nov 17, 2016 | 34.65 | 34.86 | 34.27 | 34.51 | 159,544 | +0.05(+0.16%) |
Nov 16, 2016 | 33.76 | 34.51 | 33.54 | 34.46 | 197,775 | +0.70(+2.08%) |
Nov 15, 2016 | 33.41 | 33.78 | 33.08 | 33.76 | 104,848 | +0.13(+0.40%) |
Nov 14, 2016 | 33.68 | 34.16 | 33.31 | 33.62 | 233,815 | -0.03(-0.08%) |
Nov 11, 2016 | 31.82 | 33.84 | 31.82 | 33.65 | 258,403 | +1.78(+5.58%) |
Nov 10, 2016 | 31.44 | 32.06 | 31.17 | 31.87 | 304,725 | +0.86(+2.78%) |
Nov 09, 2016 | 30.31 | 31.03 | 30.20 | 31.01 | 160,092 | +0.81(+2.68%) |
Nov 08, 2016 | 29.77 | 30.90 | 29.77 | 30.20 | 91,836 | +0.57(+1.91%) |
Nov 07, 2016 | 30.04 | 30.04 | 29.34 | 29.63 | 193,197 | +0.05(+0.18%) |
Nov 04, 2016 | 28.80 | 29.77 | 28.77 | 29.58 | 336,226 | +0.67(+2.33%) |
Nov 03, 2016 | 29.44 | 29.50 | 28.90 | 28.90 | 110,447 | -0.38(-1.29%) |
Nov 02, 2016 | 29.39 | 29.61 | 29.25 | 29.28 | 273,549 | -0.03(-0.09%) |
Nov 01, 2016 | 29.93 | 30.10 | 29.28 | 29.31 | 223,355 | -0.67(-2.25%) |
Oct 31, 2016 | 30.20 | 30.44 | 29.87 | 29.98 | 284,279 | -0.05(-0.18%) |
Oct 28, 2016 | 30.85 | 30.85 | 29.66 | 30.04 | 139,540 | -0.92(-2.96%) |
Oct 27, 2016 | 31.14 | 32.92 | 30.79 | 30.95 | 330,557 | +1.56(+5.32%) |
Oct 26, 2016 | 30.20 | 30.20 | 29.34 | 29.39 | 211,329 | -0.81(-2.68%) |
Oct 25, 2016 | 30.31 | 30.36 | 30.06 | 30.20 | 126,059 | +0.00(+0.00%) |
Oct 24, 2016 | 30.20 | 30.58 | 30.01 | 30.20 | 123,253 | +0.19(+0.63%) |
Oct 21, 2016 | 30.14 | 30.28 | 29.71 | 30.01 | 116,731 | -0.27(-0.89%) |
Oct 20, 2016 | 31.52 | 31.52 | 30.25 | 30.28 | 274,013 | -1.21(-3.85%) |
Oct 19, 2016 | 31.60 | 31.65 | 31.39 | 31.49 | 96,999 | -0.19(-0.60%) |
Oct 18, 2016 | 32.30 | 32.33 | 31.57 | 31.68 | 155,851 | -0.27(-0.84%) |
Oct 17, 2016 | 31.79 | 32.11 | 31.76 | 31.95 | 112,157 | +0.01(+0.02%) |
Oct 14, 2016 | 32.41 | 32.41 | 31.85 | 31.95 | 115,635 | -0.30(-0.92%) |
Oct 13, 2016 | 32.33 | 32.61 | 29.75 | 32.24 | 98,736 | -0.30(-0.91%) |
Oct 12, 2016 | 32.30 | 32.68 | 31.07 | 32.54 | 140,000 | +0.16(+0.50%) |
Oct 11, 2016 | 32.54 | 32.61 | 32.24 | 32.38 | 162,703 | -0.14(-0.43%) |
Oct 10, 2016 | 32.16 | 32.67 | 32.16 | 32.52 | 169,387 | +0.19(+0.58%) |
Oct 07, 2016 | 31.77 | 32.40 | 31.70 | 32.33 | 196,514 | +0.66(+2.08%) |
Oct 06, 2016 | 31.81 | 31.81 | 31.35 | 31.67 | 184,450 | -0.04(-0.12%) |
Oct 05, 2016 | 31.72 | 31.79 | 31.58 | 31.71 | 193,262 | +0.15(+0.48%) |
Oct 04, 2016 | 31.62 | 31.62 | 31.35 | 31.56 | 169,433 | -0.06(-0.19%) |
Oct 03, 2016 | 31.72 | 31.75 | 31.34 | 31.62 | 187,751 | -0.08(-0.26%) |
Sep 30, 2016 | 31.76 | 32.02 | 31.50 | 31.70 | 226,192 | +0.03(+0.08%) |
Sep 29, 2016 | 32.08 | 32.08 | 31.62 | 31.67 | 96,589 | -0.37(-1.16%) |
Sep 28, 2016 | 31.76 | 32.05 | 31.65 | 32.04 | 280,429 | +0.35(+1.09%) |
Sep 27, 2016 | 31.61 | 31.79 | 31.30 | 31.70 | 198,966 | +0.15(+0.48%) |
Sep 26, 2016 | 31.64 | 31.82 | 31.53 | 31.55 | 195,927 | -0.23(-0.71%) |
Sep 23, 2016 | 31.88 | 31.98 | 31.72 | 31.77 | 143,075 | -0.33(-1.02%) |
Sep 22, 2016 | 31.43 | 32.12 | 31.33 | 32.10 | 95,554 | +0.86(+2.76%) |
Sep 21, 2016 | 30.96 | 31.28 | 30.90 | 31.24 | 144,020 | +0.39(+1.28%) |
Sep 20, 2016 | 31.02 | 31.10 | 30.83 | 30.85 | 80,612 | -0.09(-0.30%) |
Sep 19, 2016 | 30.77 | 30.98 | 30.66 | 30.94 | 102,933 | +0.12(+0.39%) |
Sep 16, 2016 | 31.30 | 31.62 | 30.67 | 30.82 | 254,911 | -0.42(-1.33%) |
Sep 15, 2016 | 31.11 | 31.43 | 30.91 | 31.23 | 87,054 | +0.17(+0.56%) |
Sep 14, 2016 | 31.74 | 31.79 | 31.04 | 31.06 | 136,788 | -0.58(-1.84%) |
Sep 13, 2016 | 31.91 | 31.94 | 31.53 | 31.64 | 145,200 | -0.56(-1.72%) |
Sep 12, 2016 | 32.23 | 32.28 | 31.72 | 32.20 | 185,104 | -0.22(-0.68%) |
Sep 09, 2016 | 32.90 | 32.99 | 32.41 | 32.42 | 156,517 | -0.51(-1.54%) |
Sep 08, 2016 | 32.82 | 33.01 | 32.72 | 32.93 | 117,106 | -0.01(-0.02%) |
Sep 07, 2016 | 32.90 | 32.98 | 32.54 | 32.93 | 142,314 | +0.17(+0.53%) |
Sep 06, 2016 | 32.73 | 32.79 | 32.55 | 32.76 | 109,007 | +0.11(+0.35%) |
Sep 02, 2016 | 32.34 | 32.65 | 32.65 | 32.65 | 194,171 | +0.51(+1.57%) |