Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.26 | 32.59 | 31.94 | 32.52 | 12,738 | +0.75(+2.36%) |
Nov 29, 2016 | 32.01 | 32.01 | 31.73 | 31.77 | 31,422 | -0.21(-0.65%) |
Nov 28, 2016 | 32.17 | 32.31 | 31.98 | 31.98 | 14,103 | -0.15(-0.48%) |
Nov 25, 2016 | 32.17 | 32.42 | 31.93 | 32.13 | 60,253 | -0.13(-0.39%) |
Nov 23, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.09(+0.28%) | |
Nov 22, 2016 | 31.94 | 32.23 | 31.94 | 32.17 | 57,893 | +0.34(+1.06%) |
Nov 21, 2016 | 31.48 | 31.87 | 31.48 | 31.83 | 39,554 | +0.58(+1.85%) |
Nov 18, 2016 | 31.30 | 31.36 | 31.08 | 31.26 | 23,105 | -0.04(-0.12%) |
Nov 17, 2016 | 31.40 | 31.64 | 31.29 | 31.29 | 59,803 | +0.14(+0.46%) |
Nov 16, 2016 | 31.05 | 31.20 | 30.58 | 31.15 | 97,428 | -0.33(-1.03%) |
Nov 15, 2016 | 31.02 | 31.47 | 30.67 | 31.47 | 66,542 | +0.74(+2.41%) |
Nov 14, 2016 | 30.51 | 30.75 | 30.28 | 30.73 | 119,049 | +0.11(+0.35%) |
Nov 11, 2016 | 30.54 | 30.74 | 30.46 | 30.62 | 107,492 | -0.37(-1.20%) |
Nov 10, 2016 | 31.64 | 31.87 | 30.77 | 30.99 | 130,550 | -0.05(-0.15%) |
Nov 09, 2016 | 30.52 | 31.09 | 30.52 | 31.04 | 69,412 | +1.04(+3.47%) |
Nov 08, 2016 | 29.97 | 30.30 | 29.66 | 30.00 | 49,880 | +0.09(+0.30%) |
Nov 07, 2016 | 29.44 | 30.14 | 29.44 | 29.91 | 58,318 | +0.48(+1.63%) |
Nov 04, 2016 | 29.16 | 29.64 | 29.11 | 29.43 | 79,349 | -0.23(-0.76%) |
Nov 03, 2016 | 30.14 | 30.14 | 29.49 | 29.66 | 92,365 | -0.56(-1.85%) |
Nov 02, 2016 | 30.99 | 30.99 | 29.96 | 30.22 | 92,137 | -0.25(-0.83%) |
Nov 01, 2016 | 30.62 | 30.64 | 30.21 | 30.47 | 56,766 | +0.43(+1.44%) |
Oct 31, 2016 | 30.02 | 30.28 | 29.92 | 30.04 | 27,600 | -0.08(-0.27%) |
Oct 28, 2016 | 30.32 | 30.32 | 29.67 | 30.12 | 19,453 | +0.00(+0.00%) |
Oct 27, 2016 | 30.10 | 30.27 | 29.92 | 30.12 | 13,453 | +0.05(+0.18%) |
Oct 26, 2016 | 30.23 | 30.26 | 29.87 | 30.06 | 131,436 | -0.28(-0.91%) |
Oct 25, 2016 | 30.27 | 30.45 | 30.27 | 30.34 | 26,585 | +0.04(+0.13%) |
Oct 24, 2016 | 30.03 | 30.30 | 29.95 | 30.30 | 42,309 | +0.48(+1.61%) |
Oct 21, 2016 | 29.57 | 29.92 | 29.57 | 29.82 | 20,848 | +0.29(+0.98%) |
Oct 20, 2016 | 29.81 | 29.81 | 29.42 | 29.53 | 6,152 | -0.12(-0.40%) |
Oct 19, 2016 | 29.19 | 29.70 | 29.18 | 29.65 | 96,336 | +0.57(+1.96%) |
Oct 18, 2016 | 28.98 | 29.20 | 28.83 | 29.08 | 53,535 | +0.33(+1.16%) |
Oct 17, 2016 | 28.71 | 28.74 | 28.50 | 28.74 | 4,526 | +0.09(+0.32%) |
Oct 14, 2016 | 28.35 | 28.79 | 28.29 | 28.65 | 19,508 | -0.09(-0.31%) |
Oct 13, 2016 | 28.82 | 28.91 | 28.21 | 28.74 | 21,720 | -0.45(-1.55%) |
Oct 12, 2016 | 29.01 | 29.20 | 28.70 | 29.20 | 46,169 | +0.23(+0.78%) |
Oct 11, 2016 | 29.25 | 29.28 | 28.94 | 28.97 | 62,807 | -0.35(-1.20%) |
Oct 10, 2016 | 29.37 | 29.37 | 29.23 | 29.32 | 27,661 | +0.38(+1.31%) |
Oct 07, 2016 | 29.15 | 29.20 | 28.81 | 28.94 | 18,879 | +0.09(+0.31%) |
Oct 06, 2016 | 28.87 | 29.05 | 28.73 | 28.85 | 21,929 | -0.20(-0.68%) |
Oct 05, 2016 | 28.89 | 29.05 | 28.78 | 29.05 | 32,315 | +0.12(+0.41%) |
Oct 04, 2016 | 29.37 | 29.37 | 28.86 | 28.93 | 27,652 | -0.30(-1.02%) |
Oct 03, 2016 | 29.01 | 29.37 | 29.00 | 29.23 | 31,807 | +0.27(+0.94%) |
Sep 30, 2016 | 28.63 | 28.96 | 28.63 | 28.96 | 75,016 | +0.43(+1.52%) |
Sep 29, 2016 | 28.85 | 28.92 | 28.53 | 28.53 | 18,994 | -0.53(-1.83%) |
Sep 28, 2016 | 28.49 | 29.16 | 28.35 | 29.06 | 49,375 | +0.77(+2.73%) |
Sep 27, 2016 | 28.28 | 28.54 | 28.12 | 28.29 | 27,380 | +0.05(+0.18%) |
Sep 26, 2016 | 28.20 | 28.54 | 28.17 | 28.24 | 31,544 | -0.07(-0.26%) |
Sep 23, 2016 | 28.30 | 28.64 | 28.25 | 28.31 | 36,771 | -0.07(-0.25%) |
Sep 22, 2016 | 28.18 | 28.39 | 27.85 | 28.38 | 37,272 | +0.33(+1.19%) |
Sep 21, 2016 | 27.66 | 28.15 | 27.66 | 28.05 | 30,617 | +0.47(+1.70%) |
Sep 20, 2016 | 27.42 | 27.68 | 27.41 | 27.58 | 20,750 | +0.34(+1.26%) |
Sep 19, 2016 | 27.37 | 27.80 | 27.18 | 27.23 | 25,269 | +0.15(+0.57%) |
Sep 16, 2016 | 27.34 | 27.51 | 26.99 | 27.08 | 35,756 | -0.73(-2.63%) |
Sep 15, 2016 | 27.17 | 27.88 | 27.16 | 27.81 | 39,336 | +0.69(+2.53%) |
Sep 14, 2016 | 27.48 | 27.51 | 26.90 | 27.13 | 12,073 | +0.16(+0.60%) |
Sep 13, 2016 | 27.21 | 27.54 | 26.84 | 26.96 | 102,142 | -1.16(-4.11%) |
Sep 12, 2016 | 27.41 | 28.12 | 27.35 | 28.12 | 33,825 | +0.60(+2.17%) |
Sep 09, 2016 | 27.88 | 28.20 | 27.52 | 27.52 | 45,068 | -0.51(-1.81%) |
Sep 08, 2016 | 27.98 | 28.40 | 27.97 | 28.03 | 95,343 | +0.22(+0.78%) |
Sep 07, 2016 | 27.86 | 28.02 | 27.73 | 27.81 | 89,302 | +0.29(+1.05%) |
Sep 06, 2016 | 27.22 | 27.63 | 27.22 | 27.52 | 57,788 | +0.55(+2.04%) |
Sep 02, 2016 | 26.62 | 26.97 | 26.97 | 26.97 | 25,445 | +0.35(+1.30%) |