Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.24 | 27.30 | 27.21 | 27.30 | 523 | +0.06(+0.22%) |
Nov 29, 2016 | 27.18 | 27.24 | 27.17 | 27.24 | 1,083 | +0.15(+0.55%) |
Nov 28, 2016 | 27.09 | 27.17 | 27.09 | 27.09 | 17,838 | +0.48(+1.80%) |
Nov 25, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 197 | -0.56(-2.05%) |
Nov 23, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.14(+0.51%) | |
Nov 22, 2016 | 27.03 | 27.11 | 27.03 | 27.03 | 25,750 | -0.04(-0.15%) |
Nov 18, 2016 | 27.07 | 27.07 | 27.07 | 0 | -0.07(-0.26%) | |
Nov 16, 2016 | 27.14 | 63 | +0.46(+1.72%) | |||
Nov 15, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 275 | -0.19(-0.71%) |
Nov 11, 2016 | 26.87 | 47 | +0.38(+1.44%) | |||
Nov 10, 2016 | 26.00 | 26.93 | 25.91 | 26.49 | 8,629 | -0.34(-1.28%) |
Nov 09, 2016 | 26.51 | 26.83 | 26.47 | 26.83 | 27,242 | -0.32(-1.16%) |
Nov 08, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 680 | +0.15(+0.56%) |
Nov 07, 2016 | 27.11 | 27.21 | 27.00 | 27.00 | 7,954 | -1.45(-5.10%) |
Nov 04, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 1,495 | -0.01(-0.04%) |
Nov 03, 2016 | 28.60 | 28.60 | 28.45 | 28.46 | 3,228 | +0.22(+0.78%) |
Nov 01, 2016 | 28.24 | 28.24 | 28.24 | 0 | +0.01(+0.04%) | |
Oct 31, 2016 | 28.24 | 28.24 | 28.23 | 28.23 | 736 | -0.22(-0.77%) |
Oct 27, 2016 | 28.45 | 139 | -0.16(-0.56%) | |||
Oct 21, 2016 | 28.64 | 28.61 | 28.61 | 28.61 | 1,800 | +0.05(+0.17%) |
Oct 20, 2016 | 28.67 | 28.67 | 28.55 | 28.56 | 4,617 | +0.02(+0.07%) |
Oct 19, 2016 | 28.53 | 28.55 | 28.53 | 28.54 | 52,507 | -0.01(-0.04%) |
Oct 18, 2016 | 28.55 | 28.55 | 28.55 | 28.55 | 207 | -0.13(-0.45%) |
Oct 17, 2016 | 28.68 | 28.68 | 28.68 | 28.68 | 2,373 | -0.04(-0.14%) |
Oct 14, 2016 | 28.73 | 28.74 | 28.72 | 28.72 | 556 | -0.15(-0.52%) |
Oct 13, 2016 | 28.95 | 28.95 | 28.87 | 28.87 | 4,423 | +0.62(+2.19%) |
Oct 12, 2016 | 28.40 | 28.65 | 28.25 | 28.25 | 4,000 | -0.45(-1.57%) |
Oct 11, 2016 | 28.70 | 28.70 | 28.64 | 28.70 | 9,920 | -0.16(-0.57%) |
Oct 07, 2016 | 28.86 | 28.86 | 28.86 | 28.86 | 2 | +0.04(+0.15%) |
Oct 04, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 2 | +0.00(+0.00%) |
Oct 03, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 28.41 | 28.92 | 28.41 | 28.82 | 6,846 | -0.18(-0.62%) |
Sep 29, 2016 | 29.00 | 29.00 | 29.00 | 29.00 | 3,651 | +0.18(+0.61%) |
Sep 28, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 101 | -0.26(-0.88%) |
Sep 27, 2016 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 29.08 | 29.08 | 29.08 | 29.08 | 332 | -0.19(-0.65%) |
Sep 22, 2016 | 29.55 | 29.56 | 29.21 | 29.27 | 147 | +0.19(+0.65%) |
Sep 16, 2016 | 29.16 | 29.16 | 29.08 | 29.08 | 1 | +0.77(+2.72%) |
Sep 15, 2016 | 28.31 | 28.31 | 28.31 | 28.31 | 736 | -1.04(-3.54%) |
Sep 14, 2016 | 29.25 | 29.39 | 29.25 | 29.35 | 3,005 | -0.14(-0.47%) |
Sep 12, 2016 | 29.09 | 29.50 | 29.00 | 29.49 | 5 | +0.14(+0.48%) |
Sep 09, 2016 | 29.48 | 29.48 | 29.35 | 29.35 | 741 | -0.11(-0.37%) |
Sep 06, 2016 | 29.44 | 29.46 | 29.44 | 29.46 | 71 | +0.24(+0.82%) |
Sep 02, 2016 | 29.22 | 29.22 | 29.22 | 29.22 | 1,700 | +0.05(+0.18%) |
Sep 01, 2016 | 29.25 | 29.25 | 29.17 | 29.17 | 1,483 | -0.11(-0.38%) |
Aug 31, 2016 | 29.19 | 29.28 | 29.19 | 29.28 | 1,149 | +0.18(+0.62%) |
Aug 29, 2016 | 29.10 | 29.10 | 29.10 | 29.10 | 74 | -0.06(-0.21%) |
Aug 26, 2016 | 29.16 | 29.16 | 29.16 | 29.16 | 384 | +0.04(+0.12%) |
Aug 25, 2016 | 29.05 | 29.12 | 29.05 | 29.12 | 383 | -0.05(-0.15%) |
Aug 24, 2016 | 29.34 | 29.34 | 29.17 | 29.17 | 894 | +0.07(+0.24%) |
Aug 23, 2016 | 29.10 | 29.10 | 29.10 | 29.10 | 169 | -0.01(-0.02%) |
Aug 22, 2016 | 29.12 | 29.12 | 29.11 | 29.11 | 1,651 | -0.10(-0.35%) |
Aug 19, 2016 | 29.07 | 29.21 | 29.07 | 29.21 | 997 | +0.11(+0.38%) |
Aug 18, 2016 | 28.99 | 29.10 | 28.99 | 29.10 | 475 | +0.13(+0.45%) |
Aug 17, 2016 | 28.96 | 28.97 | 28.94 | 28.97 | 616 | +0.22(+0.77%) |
Aug 16, 2016 | 28.78 | 28.78 | 28.75 | 28.75 | 320 | +0.08(+0.29%) |
Aug 12, 2016 | 28.75 | 28.75 | 28.67 | 28.67 | 1 | +0.19(+0.65%) |
Aug 11, 2016 | 28.51 | 28.51 | 28.48 | 28.48 | 732 | -0.07(-0.25%) |
Aug 10, 2016 | 28.37 | 28.56 | 28.37 | 28.55 | 4,323 | -0.02(-0.07%) |
Aug 09, 2016 | 28.65 | 28.65 | 28.56 | 28.57 | 4,034 | -0.08(-0.29%) |
Aug 08, 2016 | 28.69 | 28.69 | 28.65 | 28.65 | 800 | +0.02(+0.08%) |
Aug 05, 2016 | 28.65 | 28.65 | 28.63 | 28.63 | 384 | +0.05(+0.17%) |
Aug 04, 2016 | 28.58 | 28.58 | 28.58 | 28.58 | 209 | +0.01(+0.04%) |
Aug 03, 2016 | 28.53 | 28.57 | 28.53 | 28.57 | 307 | +0.17(+0.61%) |
Aug 02, 2016 | 28.40 | 28.40 | 28.40 | 28.40 | 502 | -0.08(-0.30%) |
Aug 01, 2016 | 28.45 | 28.49 | 28.45 | 28.48 | 4,262 | -0.02(-0.07%) |
Jul 28, 2016 | 28.61 | 28.61 | 28.50 | 28.50 | 14 | -0.10(-0.35%) |
Jul 27, 2016 | 28.47 | 28.60 | 28.47 | 28.60 | 294 | +0.25(+0.88%) |
Jul 26, 2016 | 28.39 | 28.50 | 28.35 | 28.35 | 5,166 | +0.08(+0.28%) |
Jul 25, 2016 | 28.23 | 28.37 | 28.21 | 28.27 | 888 | -0.11(-0.38%) |
Jul 22, 2016 | 28.29 | 28.38 | 28.29 | 28.38 | 1,995 | +0.09(+0.31%) |
Jul 21, 2016 | 28.06 | 28.29 | 28.06 | 28.29 | 4,658 | +0.24(+0.86%) |
Jul 19, 2016 | 28.00 | 28.05 | 28.00 | 28.05 | 43 | +0.27(+0.97%) |
Jul 15, 2016 | 27.78 | 27.78 | 27.78 | 27.78 | 62 | -0.21(-0.75%) |
Jul 13, 2016 | 27.99 | 27.99 | 27.99 | 27.99 | 2 | +0.09(+0.32%) |
Jul 11, 2016 | 27.89 | 27.96 | 27.89 | 27.90 | 105 | +0.05(+0.18%) |
Jul 08, 2016 | 27.85 | 27.85 | 27.85 | 27.85 | 110 | -0.16(-0.57%) |
Jul 07, 2016 | 28.01 | 28.01 | 28.01 | 28.01 | 116 | +0.20(+0.72%) |
Jul 06, 2016 | 27.78 | 27.81 | 27.78 | 27.81 | 238 | -0.14(-0.50%) |
Jul 01, 2016 | 27.79 | 27.95 | 27.79 | 27.95 | 28 | +0.15(+0.54%) |
Jun 30, 2016 | 27.79 | 27.80 | 27.79 | 27.80 | 542 | -0.08(-0.29%) |
Jun 29, 2016 | 27.86 | 28.05 | 27.86 | 27.88 | 2,021 | -0.55(-1.95%) |
Jun 28, 2016 | 28.85 | 29.08 | 28.43 | 28.43 | 8,050 | -0.86(-2.94%) |
Jun 27, 2016 | 28.90 | 29.30 | 28.90 | 29.30 | 8,045 | +0.69(+2.40%) |
Jun 24, 2016 | 27.50 | 28.61 | 27.49 | 28.61 | 1,340 | +1.89(+7.07%) |
Jun 23, 2016 | 26.75 | 26.75 | 26.63 | 26.72 | 1,095 | -0.28(-1.04%) |
Jun 22, 2016 | 27.09 | 27.09 | 27.00 | 27.00 | 2,323 | -0.19(-0.70%) |
Jun 21, 2016 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | -0.10(-0.37%) |
Jun 20, 2016 | 27.42 | 27.43 | 27.29 | 27.29 | 3,245 | -0.37(-1.34%) |
Jun 17, 2016 | 27.55 | 27.66 | 27.55 | 27.66 | 26,705 | -0.06(-0.22%) |
Jun 16, 2016 | 28.36 | 28.36 | 27.68 | 27.72 | 1,494 | +0.06(+0.22%) |
Jun 15, 2016 | 27.67 | 27.67 | 27.66 | 27.66 | 408 | -0.51(-1.81%) |
Jun 14, 2016 | 28.28 | 28.28 | 27.95 | 28.17 | 1,538 | +0.24(+0.84%) |
Jun 13, 2016 | 28.35 | 28.36 | 27.93 | 27.93 | 2,708 | -0.38(-1.33%) |
Jun 10, 2016 | 28.42 | 28.48 | 28.31 | 28.31 | 4,230 | -0.01(-0.05%) |
Jun 09, 2016 | 28.32 | 28.32 | 28.32 | 28.32 | 403 | +0.09(+0.31%) |
Jun 08, 2016 | 28.22 | 28.28 | 28.10 | 28.24 | 3,134 | +0.09(+0.31%) |
Jun 07, 2016 | 28.20 | 28.22 | 28.14 | 28.15 | 5,651 | +0.03(+0.09%) |
Jun 06, 2016 | 28.20 | 28.20 | 28.05 | 28.12 | 9,740 | +0.30(+1.07%) |
Jun 01, 2016 | 27.94 | 27.94 | 27.83 | 27.82 | 3 | -0.11(-0.38%) |
May 31, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 187 | -0.10(-0.35%) |
May 18, 2016 | 28.03 | 28.03 | 28.03 | 28.03 | 600 | +0.24(+0.86%) |
May 13, 2016 | 27.79 | 27.79 | 27.79 | 27.79 | 8 | +0.06(+0.22%) |
May 11, 2016 | 27.73 | 27.73 | 27.73 | 27.73 | 2 | -0.10(-0.36%) |
May 10, 2016 | 27.83 | 27.83 | 27.83 | 27.83 | 1,544 | +0.37(+1.36%) |
May 02, 2016 | 27.46 | 27.46 | 27.46 | 27.46 | 79 | +0.21(+0.76%) |
Apr 27, 2016 | 27.38 | 27.38 | 27.25 | 27.25 | 34 | -0.10(-0.37%) |
Apr 26, 2016 | 27.35 | 27.35 | 27.35 | 27.35 | 106 | +0.12(+0.44%) |
Apr 22, 2016 | 27.25 | 27.23 | 27.23 | 27.23 | 2,300 | +0.32(+1.19%) |
Apr 13, 2016 | 26.89 | 26.91 | 26.89 | 26.91 | 1 | +0.06(+0.22%) |
Apr 12, 2016 | 26.85 | 26.85 | 26.85 | 26.85 | 314 | +0.13(+0.49%) |
Apr 11, 2016 | 26.72 | 26.72 | 26.72 | 26.72 | 987 | +0.28(+1.06%) |
Apr 06, 2016 | 26.39 | 26.44 | 26.44 | 26.44 | 300 | +0.05(+0.18%) |
Apr 05, 2016 | 26.39 | 26.39 | 26.39 | 26.39 | 156 | +0.19(+0.73%) |
Apr 04, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 201 | -0.28(-1.06%) |
Apr 01, 2016 | 26.48 | 26.48 | 26.48 | 26.48 | 266 | +0.07(+0.26%) |
Mar 31, 2016 | 26.41 | 26.43 | 26.41 | 26.41 | 1,529 | -0.34(-1.27%) |
Mar 24, 2016 | 26.68 | 26.75 | 26.68 | 26.75 | 1,045 | +0.10(+0.38%) |
Mar 23, 2016 | 26.65 | 26.65 | 26.65 | 26.65 | 1,300 | +0.08(+0.30%) |
Mar 22, 2016 | 26.60 | 26.60 | 26.57 | 26.57 | 2,909 | +0.19(+0.72%) |
Mar 16, 2016 | 26.38 | 26.38 | 26.38 | 26.38 | 200 | -0.07(-0.26%) |
Mar 10, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 76 | +0.02(+0.06%) |
Mar 09, 2016 | 26.43 | 26.43 | 26.43 | 26.43 | 329 | +0.05(+0.20%) |
Mar 08, 2016 | 26.36 | 26.38 | 26.31 | 26.38 | 660 | +0.06(+0.23%) |
Mar 04, 2016 | 26.32 | 26.32 | 26.32 | 26.32 | 128 | -0.18(-0.68%) |
Mar 02, 2016 | 26.49 | 26.50 | 26.50 | 26.50 | 300 | -0.46(-1.71%) |
Mar 01, 2016 | 26.96 | 26.96 | 26.96 | 26.96 | 240 | -0.15(-0.55%) |
Feb 29, 2016 | 27.11 | 27.11 | 27.11 | 27.11 | 671 | +0.11(+0.41%) |
Feb 26, 2016 | 26.93 | 27.13 | 26.93 | 27.00 | 697 | -0.14(-0.52%) |
Feb 25, 2016 | 27.09 | 27.14 | 27.09 | 27.14 | 446 | +0.05(+0.18%) |
Feb 24, 2016 | 27.09 | 27.09 | 27.09 | 27.09 | 401 | -0.02(-0.07%) |
Feb 23, 2016 | 27.10 | 27.15 | 27.06 | 27.11 | 2,573 | -0.22(-0.80%) |
Feb 19, 2016 | 27.32 | 27.33 | 27.32 | 27.33 | 114 | +0.05(+0.18%) |
Feb 18, 2016 | 27.22 | 27.28 | 27.22 | 27.28 | 500 | -0.02(-0.07%) |
Feb 17, 2016 | 27.41 | 27.42 | 27.29 | 27.30 | 1,184 | -0.28(-1.02%) |
Feb 16, 2016 | 27.85 | 27.85 | 27.56 | 27.58 | 1,334 | -0.36(-1.29%) |
Feb 12, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 200 | -0.14(-0.50%) |
Feb 11, 2016 | 27.89 | 28.31 | 27.83 | 28.08 | 3,216 | +0.79(+2.89%) |
Feb 10, 2016 | 27.12 | 27.34 | 27.12 | 27.29 | 882 | -0.07(-0.26%) |
Feb 09, 2016 | 27.55 | 27.55 | 27.35 | 27.36 | 1,000 | +0.04(+0.15%) |
Feb 08, 2016 | 27.35 | 27.55 | 27.27 | 27.32 | 2,721 | +0.41(+1.52%) |
Feb 05, 2016 | 26.91 | 26.91 | 26.91 | 26.91 | 276 | +0.13(+0.49%) |
Feb 04, 2016 | 26.78 | 26.78 | 26.75 | 26.78 | 560 | +0.10(+0.37%) |
Feb 03, 2016 | 26.69 | 26.84 | 26.57 | 26.68 | 2,002 | +0.04(+0.16%) |
Feb 02, 2016 | 26.66 | 26.66 | 26.64 | 26.64 | 399 | +0.04(+0.14%) |
Feb 01, 2016 | 26.63 | 26.63 | 26.60 | 26.60 | 2,534 | -0.28(-1.04%) |
Jan 29, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 101 | -0.18(-0.67%) |
Jan 28, 2016 | 27.22 | 27.22 | 27.06 | 27.06 | 700 | -0.01(-0.04%) |
Jan 27, 2016 | 27.06 | 27.07 | 26.93 | 27.07 | 636 | +0.07(+0.26%) |
Jan 26, 2016 | 27.29 | 27.29 | 27.00 | 27.00 | 1,555 | -0.30(-1.10%) |
Jan 25, 2016 | 27.13 | 27.30 | 26.98 | 27.30 | 2,750 | +0.07(+0.26%) |
Jan 22, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 100 | -0.47(-1.70%) |
Jan 21, 2016 | 27.97 | 27.97 | 27.54 | 27.70 | 4,836 | -0.28(-1.00%) |
Jan 20, 2016 | 27.92 | 29.06 | 27.92 | 27.98 | 3,217 | +0.49(+1.78%) |
Jan 19, 2016 | 27.28 | 28.24 | 27.28 | 27.49 | 6,698 | -0.07(-0.25%) |
Jan 15, 2016 | 27.26 | 27.56 | 27.56 | 27.56 | 3,300 | +1.21(+4.59%) |
Jan 14, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 278 | -0.13(-0.49%) |
Jan 13, 2016 | 25.49 | 26.48 | 25.48 | 26.48 | 8,051 | +0.88(+3.44%) |
Jan 12, 2016 | 25.93 | 26.32 | 25.60 | 25.60 | 1,794 | -0.92(-3.47%) |
Jan 11, 2016 | 26.55 | 27.19 | 26.45 | 26.52 | 1,873 | +0.32(+1.22%) |
Jan 08, 2016 | 25.95 | 26.20 | 25.95 | 26.20 | 857 | +0.34(+1.31%) |
Jan 07, 2016 | 25.95 | 26.09 | 25.86 | 25.86 | 816 | +0.11(+0.43%) |
Jan 06, 2016 | 25.71 | 25.86 | 25.71 | 25.75 | 1,662 | +0.09(+0.35%) |
Jan 05, 2016 | 25.80 | 25.80 | 25.60 | 25.66 | 1,199 | -0.13(-0.50%) |
Dec 31, 2015 | 25.77 | 25.79 | 25.79 | 25.79 | 17,700 | +0.07(+0.27%) |
Dec 30, 2015 | 25.70 | 25.72 | 25.66 | 25.72 | 8,769 | +0.01(+0.04%) |
Dec 29, 2015 | 25.76 | 25.76 | 25.70 | 25.71 | 12,482 | -0.12(-0.46%) |
Dec 28, 2015 | 25.86 | 25.92 | 25.82 | 25.83 | 5,864 | -0.23(-0.88%) |
Dec 23, 2015 | 26.06 | 26.06 | 26.06 | 26.06 | 200 | -0.22(-0.84%) |
Dec 22, 2015 | 26.28 | 26.28 | 26.21 | 26.28 | 14,642 | -0.43(-1.61%) |
Dec 21, 2015 | 26.71 | 26.71 | 26.48 | 26.71 | 4,305 | +0.12(+0.45%) |
Dec 18, 2015 | 26.43 | 26.59 | 26.43 | 26.59 | 46,158 | +0.42(+1.60%) |
Dec 17, 2015 | 26.09 | 26.20 | 26.07 | 26.17 | 4,749 | +0.37(+1.43%) |
Dec 16, 2015 | 26.10 | 26.10 | 25.80 | 25.80 | 5,479 | -0.63(-2.38%) |
Dec 15, 2015 | 26.50 | 26.50 | 26.43 | 26.43 | 4,301 | -1.05(-3.82%) |
Dec 11, 2015 | 27.09 | 27.52 | 27.09 | 27.48 | 154 | +0.71(+2.65%) |
Dec 10, 2015 | 26.80 | 26.81 | 26.75 | 26.77 | 6,911 | -0.03(-0.11%) |
Dec 09, 2015 | 26.80 | 26.80 | 26.80 | 26.80 | 1,686 | -0.09(-0.33%) |
Dec 07, 2015 | 26.92 | 27.07 | 26.89 | 26.89 | 93 | +0.17(+0.64%) |
Dec 04, 2015 | 26.70 | 26.72 | 26.70 | 26.72 | 1,633 | +0.02(+0.07%) |
Dec 03, 2015 | 26.76 | 26.76 | 26.70 | 26.70 | 547 | -0.08(-0.30%) |
Dec 02, 2015 | 26.78 | 26.78 | 26.78 | 26.78 | 628,652 | -0.06(-0.21%) |