Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.70 | 32.10 | 31.40 | 31.85 | 294,685 | +0.35(+1.11%) |
Nov 29, 2016 | 31.30 | 31.65 | 31.20 | 31.50 | 125,453 | +0.15(+0.48%) |
Nov 28, 2016 | 31.55 | 32.00 | 31.05 | 31.35 | 199,561 | -0.35(-1.10%) |
Nov 25, 2016 | 31.45 | 31.80 | 31.30 | 31.70 | 58,689 | +0.25(+0.79%) |
Nov 23, 2016 | 31.45 | 31.45 | 31.45 | 0 | +0.05(+0.16%) | |
Nov 22, 2016 | 31.20 | 31.40 | 30.80 | 31.40 | 163,998 | +0.25(+0.80%) |
Nov 21, 2016 | 31.05 | 31.55 | 30.65 | 31.15 | 169,556 | +0.30(+0.97%) |
Nov 18, 2016 | 30.75 | 31.20 | 30.00 | 30.85 | 169,926 | +0.05(+0.16%) |
Nov 17, 2016 | 30.70 | 31.10 | 30.50 | 30.80 | 174,963 | +0.05(+0.16%) |
Nov 16, 2016 | 30.80 | 31.00 | 30.40 | 30.75 | 238,994 | -0.20(-0.65%) |
Nov 15, 2016 | 30.90 | 31.12 | 30.45 | 30.95 | 209,248 | +0.00(+0.00%) |
Nov 14, 2016 | 30.15 | 31.50 | 30.15 | 30.95 | 335,260 | +0.80(+2.65%) |
Nov 11, 2016 | 29.40 | 30.50 | 29.35 | 30.15 | 344,490 | +0.75(+2.55%) |
Nov 10, 2016 | 28.55 | 29.60 | 28.20 | 29.40 | 410,275 | +1.35(+4.81%) |
Nov 09, 2016 | 27.25 | 28.20 | 26.60 | 28.05 | 310,224 | +0.20(+0.72%) |
Nov 08, 2016 | 27.65 | 28.10 | 27.30 | 27.85 | 171,824 | +0.05(+0.18%) |
Nov 07, 2016 | 28.10 | 28.30 | 27.70 | 27.80 | 230,644 | +0.35(+1.28%) |
Nov 04, 2016 | 27.40 | 27.85 | 27.00 | 27.45 | 327,947 | +0.05(+0.18%) |
Nov 03, 2016 | 28.05 | 28.25 | 27.35 | 27.40 | 303,686 | -0.50(-1.79%) |
Nov 02, 2016 | 27.25 | 28.25 | 27.10 | 27.90 | 631,570 | +0.45(+1.64%) |
Nov 01, 2016 | 28.15 | 28.55 | 27.20 | 27.45 | 562,542 | -0.70(-2.49%) |
Oct 31, 2016 | 27.95 | 28.45 | 27.55 | 28.15 | 552,029 | +0.20(+0.72%) |
Oct 28, 2016 | 28.30 | 28.35 | 27.40 | 27.95 | 973,722 | -0.50(-1.76%) |
Oct 27, 2016 | 27.95 | 29.77 | 27.95 | 28.45 | 614,348 | -0.60(-2.07%) |
Oct 26, 2016 | 27.85 | 29.25 | 27.85 | 29.05 | 543,794 | +1.00(+3.57%) |
Oct 25, 2016 | 28.95 | 29.15 | 27.85 | 28.05 | 490,365 | -0.90(-3.11%) |
Oct 24, 2016 | 29.05 | 29.45 | 28.85 | 28.95 | 299,387 | +0.05(+0.17%) |
Oct 21, 2016 | 28.60 | 29.00 | 28.25 | 28.90 | 197,972 | +0.05(+0.17%) |
Oct 20, 2016 | 29.35 | 29.60 | 28.55 | 28.85 | 350,117 | -0.50(-1.70%) |
Oct 19, 2016 | 28.00 | 29.55 | 27.95 | 29.35 | 574,217 | +1.25(+4.45%) |
Oct 18, 2016 | 29.70 | 29.70 | 28.05 | 28.10 | 1,336,009 | -2.15(-7.11%) |
Oct 17, 2016 | 30.25 | 30.85 | 30.20 | 30.25 | 189,262 | -0.10(-0.33%) |
Oct 14, 2016 | 30.21 | 30.49 | 29.92 | 30.35 | 400,470 | +0.23(+0.76%) |
Oct 13, 2016 | 31.01 | 31.83 | 30.06 | 30.12 | 862,420 | -0.28(-0.92%) |
Oct 12, 2016 | 30.34 | 30.65 | 30.10 | 30.40 | 207,350 | +0.19(+0.63%) |
Oct 11, 2016 | 30.97 | 30.97 | 29.79 | 30.21 | 211,375 | -0.85(-2.74%) |
Oct 10, 2016 | 30.81 | 31.38 | 30.81 | 31.06 | 137,752 | +0.42(+1.37%) |
Oct 07, 2016 | 31.00 | 31.02 | 30.41 | 30.64 | 302,178 | -0.29(-0.94%) |
Oct 06, 2016 | 31.06 | 31.08 | 30.56 | 30.93 | 242,585 | -0.27(-0.87%) |
Oct 05, 2016 | 30.99 | 31.61 | 30.88 | 31.20 | 592,890 | +0.45(+1.46%) |
Oct 04, 2016 | 31.14 | 31.64 | 30.61 | 30.75 | 195,322 | -0.36(-1.16%) |
Oct 03, 2016 | 31.37 | 31.53 | 31.02 | 31.11 | 204,670 | -0.31(-0.99%) |
Sep 30, 2016 | 30.99 | 31.83 | 30.86 | 31.42 | 297,951 | +0.49(+1.58%) |
Sep 29, 2016 | 31.44 | 31.58 | 30.74 | 30.93 | 297,355 | -0.44(-1.40%) |
Sep 28, 2016 | 30.62 | 31.38 | 30.36 | 31.37 | 724,541 | +0.78(+2.55%) |
Sep 27, 2016 | 30.12 | 30.76 | 29.85 | 30.59 | 973,332 | +0.46(+1.53%) |
Sep 26, 2016 | 30.84 | 31.01 | 30.07 | 30.13 | 506,909 | -0.80(-2.59%) |
Sep 23, 2016 | 30.29 | 31.02 | 30.01 | 30.93 | 411,007 | -0.94(-2.95%) |
Sep 22, 2016 | 31.66 | 32.22 | 31.49 | 31.87 | 295,201 | +0.53(+1.69%) |
Sep 21, 2016 | 30.87 | 31.48 | 30.87 | 31.34 | 436,148 | +0.69(+2.25%) |
Sep 20, 2016 | 30.92 | 30.92 | 30.51 | 30.65 | 274,031 | +0.00(+0.00%) |
Sep 19, 2016 | 30.82 | 31.26 | 30.62 | 30.65 | 132,780 | -0.02(-0.07%) |
Sep 16, 2016 | 30.48 | 30.74 | 30.01 | 30.67 | 317,409 | +0.12(+0.39%) |
Sep 15, 2016 | 30.18 | 30.68 | 30.17 | 30.55 | 185,151 | +0.42(+1.39%) |
Sep 14, 2016 | 30.57 | 30.64 | 29.79 | 30.13 | 270,771 | -0.28(-0.92%) |
Sep 13, 2016 | 30.75 | 30.88 | 30.33 | 30.41 | 298,695 | -0.86(-2.75%) |
Sep 12, 2016 | 30.43 | 31.35 | 30.18 | 31.27 | 326,371 | +0.56(+1.82%) |
Sep 09, 2016 | 30.99 | 31.44 | 30.57 | 30.71 | 588,285 | -0.35(-1.13%) |
Sep 08, 2016 | 33.85 | 33.90 | 29.78 | 31.06 | 4,184,049 | -2.87(-8.46%) |
Sep 07, 2016 | 33.65 | 33.98 | 33.48 | 33.93 | 375,760 | +0.20(+0.58%) |
Sep 06, 2016 | 33.96 | 34.08 | 33.49 | 33.73 | 213,664 | -0.05(-0.13%) |
Sep 02, 2016 | 33.34 | 33.78 | 33.78 | 33.78 | 235,900 | +0.64(+1.93%) |