Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.12 | 32.53 | 31.82 | 32.08 | 8,965 | +0.09(+0.28%) |
Nov 29, 2016 | 31.67 | 32.25 | 31.54 | 32.00 | 14,902 | +0.32(+1.02%) |
Nov 28, 2016 | 31.51 | 32.25 | 31.13 | 31.67 | 8,313 | -0.08(-0.25%) |
Nov 25, 2016 | 31.75 | 31.75 | 31.51 | 31.75 | 3,216 | -0.15(-0.46%) |
Nov 23, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.80 | 31.58 | 30.80 | 31.24 | 13,272 | +0.20(+0.65%) |
Nov 21, 2016 | 30.33 | 31.10 | 30.33 | 31.04 | 6,937 | +0.44(+1.45%) |
Nov 18, 2016 | 32.20 | 32.33 | 29.90 | 30.60 | 21,827 | -1.63(-5.06%) |
Nov 17, 2016 | 32.20 | 32.36 | 32.12 | 32.23 | 13,842 | -0.05(-0.15%) |
Nov 16, 2016 | 31.69 | 32.29 | 31.63 | 32.28 | 6,815 | +0.47(+1.47%) |
Nov 15, 2016 | 32.12 | 32.14 | 31.47 | 31.81 | 10,382 | -0.31(-0.98%) |
Nov 14, 2016 | 32.04 | 32.14 | 31.30 | 32.12 | 16,944 | +0.60(+1.91%) |
Nov 11, 2016 | 28.65 | 31.61 | 28.49 | 31.52 | 23,632 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.75 | 28.61 | 15,761 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.65 | 26.59 | 28.44 | 17,455 | +1.27(+4.67%) |
Nov 08, 2016 | 26.99 | 27.77 | 26.99 | 27.17 | 6,822 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.98 | 8,089 | +0.21(+0.78%) |
Nov 04, 2016 | 27.09 | 27.09 | 26.76 | 26.77 | 8,093 | -0.06(-0.24%) |
Nov 03, 2016 | 26.92 | 27.24 | 26.78 | 26.84 | 6,663 | +0.07(+0.27%) |
Nov 02, 2016 | 26.79 | 26.97 | 26.58 | 26.76 | 11,317 | -0.11(-0.42%) |
Nov 01, 2016 | 27.16 | 27.76 | 26.79 | 26.88 | 6,155 | -0.25(-0.92%) |
Oct 31, 2016 | 26.96 | 27.64 | 26.29 | 27.13 | 14,121 | +0.24(+0.90%) |
Oct 28, 2016 | 26.72 | 27.39 | 26.72 | 26.88 | 4,305 | +0.12(+0.45%) |
Oct 27, 2016 | 26.84 | 26.88 | 26.32 | 26.76 | 13,004 | +0.03(+0.12%) |
Oct 26, 2016 | 26.82 | 26.84 | 26.72 | 26.73 | 6,423 | -0.03(-0.12%) |
Oct 25, 2016 | 26.80 | 27.05 | 26.51 | 26.76 | 27,309 | -0.02(-0.09%) |
Oct 24, 2016 | 26.68 | 27.00 | 26.68 | 26.79 | 4,384 | +0.11(+0.42%) |
Oct 21, 2016 | 26.51 | 26.92 | 26.34 | 26.68 | 21,400 | +0.22(+0.82%) |
Oct 20, 2016 | 27.53 | 27.53 | 26.15 | 26.46 | 12,750 | -1.01(-3.69%) |
Oct 19, 2016 | 27.79 | 28.02 | 27.35 | 27.47 | 15,223 | -0.42(-1.50%) |
Oct 18, 2016 | 27.85 | 28.06 | 27.62 | 27.89 | 5,127 | +0.12(+0.43%) |
Oct 17, 2016 | 28.14 | 28.36 | 27.77 | 27.77 | 4,911 | -0.36(-1.29%) |
Oct 14, 2016 | 27.66 | 28.50 | 27.66 | 28.13 | 7,651 | +0.61(+2.22%) |
Oct 13, 2016 | 27.99 | 27.99 | 27.49 | 27.52 | 4,688 | -0.31(-1.10%) |
Oct 12, 2016 | 27.45 | 28.25 | 27.45 | 27.82 | 5,573 | +0.46(+1.67%) |
Oct 11, 2016 | 27.03 | 27.62 | 27.03 | 27.37 | 5,387 | +0.20(+0.74%) |
Oct 10, 2016 | 27.40 | 27.53 | 27.16 | 27.17 | 11,807 | -0.19(-0.71%) |
Oct 07, 2016 | 27.61 | 28.12 | 27.36 | 27.36 | 9,312 | -0.17(-0.61%) |
Oct 06, 2016 | 28.46 | 28.46 | 27.43 | 27.53 | 10,698 | -0.90(-3.17%) |
Oct 05, 2016 | 29.03 | 29.23 | 27.89 | 28.43 | 11,894 | -0.51(-1.78%) |
Oct 04, 2016 | 29.75 | 30.06 | 28.78 | 28.94 | 19,415 | -0.81(-2.73%) |
Oct 03, 2016 | 30.17 | 30.17 | 29.73 | 29.75 | 7,007 | -0.49(-1.62%) |
Sep 30, 2016 | 30.07 | 30.36 | 29.90 | 30.24 | 9,269 | -0.04(-0.13%) |
Sep 29, 2016 | 30.76 | 31.09 | 29.99 | 30.28 | 4,557 | -0.58(-1.87%) |
Sep 28, 2016 | 31.44 | 31.44 | 30.68 | 30.86 | 8,590 | -0.35(-1.13%) |
Sep 27, 2016 | 31.25 | 31.75 | 31.00 | 31.21 | 11,604 | -0.10(-0.31%) |
Sep 26, 2016 | 31.25 | 31.42 | 30.84 | 31.31 | 8,937 | +0.00(+0.00%) |
Sep 23, 2016 | 30.80 | 31.42 | 30.36 | 31.31 | 10,143 | +0.40(+1.30%) |
Sep 22, 2016 | 30.14 | 30.97 | 30.14 | 30.91 | 6,539 | +0.93(+3.11%) |
Sep 21, 2016 | 29.42 | 29.98 | 29.42 | 29.98 | 6,155 | +0.42(+1.41%) |
Sep 20, 2016 | 29.70 | 29.97 | 29.50 | 29.56 | 5,531 | +0.08(+0.27%) |
Sep 19, 2016 | 29.64 | 30.04 | 28.93 | 29.48 | 18,837 | +0.02(+0.05%) |
Sep 16, 2016 | 29.60 | 29.93 | 29.09 | 29.46 | 19,461 | -0.14(-0.46%) |
Sep 15, 2016 | 29.59 | 29.99 | 29.21 | 29.60 | 13,984 | +0.01(+0.03%) |
Sep 14, 2016 | 29.41 | 29.71 | 28.98 | 29.59 | 4,787 | +0.24(+0.82%) |
Sep 13, 2016 | 29.28 | 29.66 | 29.27 | 29.35 | 6,749 | -0.01(-0.03%) |
Sep 12, 2016 | 29.11 | 29.63 | 28.89 | 29.36 | 4,749 | +0.05(+0.16%) |
Sep 09, 2016 | 29.67 | 29.67 | 29.16 | 29.31 | 20,330 | -0.36(-1.22%) |
Sep 08, 2016 | 29.67 | 29.75 | 29.20 | 29.67 | 12,821 | +0.00(+0.00%) |
Sep 07, 2016 | 30.13 | 30.13 | 29.39 | 29.67 | 28,821 | -0.47(-1.55%) |
Sep 06, 2016 | 30.32 | 30.52 | 30.09 | 30.14 | 12,264 | -0.10(-0.32%) |
Sep 02, 2016 | 30.56 | 30.23 | 30.23 | 30.23 | 6,969 | -0.08(-0.26%) |