Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.91 | 30.91 | 29.72 | 29.73 | 1,146,311 | -1.54(-4.92%) |
Nov 29, 2016 | 30.94 | 31.29 | 30.81 | 31.27 | 866,109 | +0.28(+0.90%) |
Nov 28, 2016 | 30.76 | 31.00 | 30.76 | 30.99 | 609,676 | +0.39(+1.27%) |
Nov 25, 2016 | 30.00 | 30.60 | 30.00 | 30.60 | 335,976 | +0.67(+2.24%) |
Nov 23, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.89(-2.89%) | |
Nov 22, 2016 | 29.88 | 30.86 | 29.71 | 30.82 | 1,401,166 | +0.98(+3.28%) |
Nov 21, 2016 | 29.72 | 29.84 | 29.48 | 29.84 | 644,676 | +0.29(+0.98%) |
Nov 18, 2016 | 29.59 | 29.76 | 29.43 | 29.55 | 748,233 | -0.06(-0.20%) |
Nov 17, 2016 | 29.39 | 29.72 | 29.37 | 29.61 | 639,823 | +0.14(+0.48%) |
Nov 16, 2016 | 29.24 | 29.48 | 29.04 | 29.47 | 989,600 | +0.14(+0.48%) |
Nov 15, 2016 | 29.11 | 29.34 | 29.02 | 29.33 | 932,900 | +0.37(+1.28%) |
Nov 14, 2016 | 28.86 | 29.23 | 28.57 | 28.96 | 1,540,711 | -0.16(-0.55%) |
Nov 11, 2016 | 28.62 | 29.37 | 28.60 | 29.12 | 853,128 | +0.45(+1.57%) |
Nov 10, 2016 | 29.11 | 29.16 | 28.03 | 28.67 | 1,274,842 | -0.58(-1.98%) |
Nov 09, 2016 | 29.22 | 29.49 | 28.95 | 29.25 | 989,461 | -0.57(-1.91%) |
Nov 08, 2016 | 29.52 | 29.99 | 29.52 | 29.82 | 724,356 | +0.33(+1.12%) |
Nov 07, 2016 | 29.22 | 29.52 | 28.86 | 29.49 | 868,553 | +0.49(+1.69%) |
Nov 04, 2016 | 29.65 | 29.84 | 29.00 | 29.00 | 980,677 | -0.56(-1.89%) |
Nov 03, 2016 | 29.64 | 29.86 | 29.45 | 29.56 | 895,171 | -0.23(-0.77%) |
Nov 02, 2016 | 30.52 | 30.63 | 29.24 | 29.79 | 1,058,299 | -0.20(-0.67%) |
Nov 01, 2016 | 30.56 | 30.59 | 29.91 | 29.99 | 898,554 | -0.71(-2.31%) |
Oct 31, 2016 | 29.95 | 30.78 | 29.78 | 30.70 | 2,936,824 | +0.87(+2.92%) |
Oct 28, 2016 | 29.91 | 30.05 | 29.72 | 29.83 | 890,173 | -0.08(-0.27%) |
Oct 27, 2016 | 29.77 | 29.92 | 29.67 | 29.91 | 746,484 | +0.05(+0.17%) |
Oct 26, 2016 | 29.88 | 30.01 | 29.77 | 29.86 | 625,093 | -0.04(-0.13%) |
Oct 25, 2016 | 29.68 | 29.90 | 29.64 | 29.90 | 847,873 | +0.19(+0.64%) |
Oct 24, 2016 | 29.87 | 29.87 | 29.57 | 29.71 | 642,973 | +0.17(+0.58%) |
Oct 21, 2016 | 29.46 | 29.55 | 29.27 | 29.54 | 609,652 | -0.07(-0.24%) |
Oct 20, 2016 | 29.53 | 29.77 | 29.44 | 29.61 | 658,815 | +0.12(+0.41%) |
Oct 19, 2016 | 29.88 | 29.88 | 29.49 | 29.49 | 640,717 | -0.44(-1.47%) |
Oct 18, 2016 | 29.82 | 30.05 | 29.60 | 29.93 | 617,416 | +0.24(+0.81%) |
Oct 17, 2016 | 29.58 | 29.88 | 29.58 | 29.69 | 633,676 | +0.13(+0.44%) |
Oct 14, 2016 | 29.53 | 29.89 | 29.45 | 29.56 | 698,924 | -0.21(-0.71%) |
Oct 13, 2016 | 29.55 | 29.96 | 29.52 | 29.77 | 469,774 | +0.25(+0.85%) |
Oct 12, 2016 | 29.23 | 29.57 | 29.23 | 29.52 | 600,945 | +0.31(+1.06%) |
Oct 11, 2016 | 29.31 | 29.32 | 29.02 | 29.21 | 860,920 | -0.22(-0.75%) |
Oct 10, 2016 | 29.11 | 29.51 | 29.11 | 29.43 | 537,350 | +0.32(+1.10%) |
Oct 07, 2016 | 29.53 | 29.77 | 29.09 | 29.11 | 711,872 | -0.25(-0.85%) |
Oct 06, 2016 | 29.23 | 29.37 | 28.92 | 29.36 | 1,274,253 | -0.04(-0.14%) |
Oct 05, 2016 | 29.88 | 29.96 | 29.39 | 29.40 | 1,091,479 | -0.33(-1.11%) |
Oct 04, 2016 | 30.15 | 30.19 | 29.58 | 29.73 | 1,180,348 | -0.50(-1.65%) |
Oct 03, 2016 | 30.46 | 30.53 | 29.98 | 30.23 | 810,209 | -0.25(-0.82%) |
Sep 30, 2016 | 30.97 | 31.11 | 30.42 | 30.48 | 1,150,230 | -0.41(-1.33%) |
Sep 29, 2016 | 31.24 | 31.25 | 30.74 | 30.89 | 548,928 | -0.42(-1.34%) |
Sep 28, 2016 | 31.21 | 31.36 | 31.04 | 31.31 | 609,284 | +0.11(+0.35%) |
Sep 27, 2016 | 31.52 | 31.70 | 31.17 | 31.20 | 555,194 | -0.21(-0.67%) |
Sep 26, 2016 | 31.56 | 31.66 | 31.30 | 31.41 | 804,205 | -0.12(-0.38%) |
Sep 23, 2016 | 31.55 | 31.63 | 31.25 | 31.53 | 979,625 | -0.14(-0.44%) |
Sep 22, 2016 | 31.76 | 31.94 | 31.51 | 31.67 | 1,043,273 | +0.02(+0.06%) |
Sep 21, 2016 | 30.67 | 31.66 | 30.67 | 31.65 | 1,090,754 | +0.98(+3.20%) |
Sep 20, 2016 | 30.65 | 30.82 | 30.61 | 30.67 | 657,452 | +0.17(+0.56%) |
Sep 19, 2016 | 30.17 | 30.52 | 30.14 | 30.50 | 422,325 | +0.43(+1.43%) |
Sep 16, 2016 | 29.79 | 30.08 | 29.66 | 30.07 | 1,275,181 | +0.17(+0.57%) |
Sep 15, 2016 | 29.67 | 29.98 | 29.55 | 29.90 | 473,786 | +0.23(+0.78%) |
Sep 14, 2016 | 29.76 | 30.00 | 29.53 | 29.67 | 917,066 | -0.06(-0.20%) |
Sep 13, 2016 | 30.04 | 30.16 | 29.72 | 29.73 | 929,776 | -0.46(-1.52%) |
Sep 12, 2016 | 29.90 | 30.27 | 29.75 | 30.19 | 776,435 | +0.30(+1.00%) |
Sep 09, 2016 | 30.86 | 30.93 | 29.89 | 29.89 | 948,841 | -1.20(-3.86%) |
Sep 08, 2016 | 31.05 | 31.31 | 30.99 | 31.09 | 582,810 | -0.04(-0.13%) |
Sep 07, 2016 | 31.10 | 31.60 | 30.88 | 31.13 | 791,498 | +0.02(+0.06%) |
Sep 06, 2016 | 31.07 | 31.33 | 30.99 | 31.11 | 825,341 | +0.13(+0.42%) |
Sep 02, 2016 | 30.58 | 30.98 | 30.98 | 30.98 | 745,600 | +0.61(+2.01%) |