Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.17 | 30.25 | 29.96 | 30.01 | 5,112,253 | +0.04(+0.14%) |
Nov 29, 2016 | 29.90 | 30.11 | 29.88 | 29.97 | 2,718,617 | +0.12(+0.41%) |
Nov 28, 2016 | 29.98 | 30.11 | 29.78 | 29.85 | 3,425,578 | -0.31(-1.03%) |
Nov 25, 2016 | 30.11 | 30.24 | 30.00 | 30.16 | 1,413,554 | +0.05(+0.15%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.18 | 30.19 | 29.83 | 29.93 | 5,197,162 | -0.20(-0.66%) |
Nov 21, 2016 | 30.49 | 30.63 | 30.09 | 30.13 | 4,986,797 | -0.36(-1.17%) |
Nov 18, 2016 | 30.43 | 30.60 | 30.34 | 30.48 | 5,930,949 | +0.05(+0.15%) |
Nov 17, 2016 | 30.18 | 30.54 | 30.13 | 30.44 | 3,773,838 | +0.24(+0.78%) |
Nov 16, 2016 | 30.31 | 30.42 | 30.17 | 30.20 | 4,302,013 | -0.28(-0.92%) |
Nov 15, 2016 | 30.30 | 30.48 | 30.10 | 30.48 | 4,787,259 | +0.09(+0.30%) |
Nov 14, 2016 | 30.58 | 30.93 | 30.35 | 30.39 | 5,979,139 | +0.04(+0.14%) |
Nov 11, 2016 | 30.44 | 30.64 | 30.21 | 30.35 | 4,416,186 | -0.27(-0.87%) |
Nov 10, 2016 | 30.19 | 30.91 | 29.98 | 30.62 | 6,959,198 | +0.69(+2.30%) |
Nov 09, 2016 | 29.44 | 30.12 | 29.20 | 29.93 | 6,025,266 | +0.63(+2.15%) |
Nov 08, 2016 | 29.09 | 29.44 | 28.98 | 29.30 | 3,705,093 | +0.21(+0.72%) |
Nov 07, 2016 | 29.04 | 29.14 | 28.99 | 29.09 | 3,993,768 | +0.43(+1.50%) |
Nov 04, 2016 | 28.84 | 28.87 | 28.58 | 28.66 | 4,728,293 | -0.12(-0.41%) |
Nov 03, 2016 | 28.72 | 28.93 | 28.67 | 28.77 | 4,033,661 | +0.19(+0.66%) |
Nov 02, 2016 | 28.59 | 28.76 | 28.49 | 28.59 | 2,744,774 | +0.00(+0.00%) |
Nov 01, 2016 | 28.92 | 28.93 | 28.39 | 28.59 | 4,301,097 | -0.20(-0.70%) |
Oct 31, 2016 | 28.78 | 28.92 | 28.72 | 28.79 | 5,112,468 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.52 | 28.64 | 6,522,572 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.35 | 5,431,998 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.18 | 2,887,332 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.98 | 29.11 | 3,141,457 | -0.16(-0.54%) |
Oct 24, 2016 | 29.15 | 29.32 | 29.10 | 29.27 | 3,295,962 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,225,995 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.49 | 29.12 | 29.16 | 4,118,790 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.68 | 29.43 | 29.49 | 5,150,980 | +0.10(+0.34%) |
Oct 18, 2016 | 29.73 | 29.77 | 29.31 | 29.38 | 4,570,938 | -0.13(-0.45%) |
Oct 17, 2016 | 29.67 | 29.68 | 29.49 | 29.52 | 3,102,454 | -0.14(-0.48%) |
Oct 14, 2016 | 29.74 | 30.00 | 29.64 | 29.66 | 2,906,048 | +0.15(+0.50%) |
Oct 13, 2016 | 29.68 | 29.79 | 29.32 | 29.51 | 3,805,580 | -0.42(-1.41%) |
Oct 12, 2016 | 29.69 | 29.98 | 29.68 | 29.94 | 3,856,395 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.67 | 3,231,220 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.91 | 29.96 | 2,478,853 | +0.13(+0.42%) |
Oct 07, 2016 | 29.96 | 30.10 | 29.78 | 29.84 | 2,981,683 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.18 | 29.95 | 30.12 | 2,865,062 | +0.07(+0.24%) |
Oct 05, 2016 | 29.98 | 30.13 | 29.95 | 30.05 | 3,872,225 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.76 | 29.89 | 6,376,895 | -0.03(-0.10%) |
Oct 03, 2016 | 29.94 | 30.07 | 29.78 | 29.92 | 3,716,842 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,692,714 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,059,637 | -0.38(-1.26%) |
Sep 28, 2016 | 30.28 | 30.37 | 30.06 | 30.29 | 2,518,466 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.89 | 30.27 | 3,202,602 | +0.17(+0.56%) |
Sep 26, 2016 | 30.23 | 30.26 | 29.99 | 30.10 | 3,679,281 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,191,738 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,293 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.43 | 30.72 | 4,177,760 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.16 | 30.28 | 3,433,848 | +0.18(+0.60%) |
Sep 19, 2016 | 29.96 | 30.23 | 29.93 | 30.10 | 4,786,717 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,093 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.29 | 30.02 | 30.24 | 3,626,237 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.93 | 30.01 | 4,122,216 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.41 | 29.97 | 30.02 | 5,123,095 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.98 | 30.69 | 6,502,211 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.66 | 30.27 | 30.26 | 5,409,464 | -0.23(-0.74%) |
Sep 08, 2016 | 30.74 | 30.74 | 30.47 | 30.49 | 3,846,976 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.84 | 30.62 | 30.73 | 2,753,100 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.65 | 30.79 | 2,984,119 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.93 | 30.93 | 30.93 | 2,837,616 | +0.05(+0.16%) |