Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.70 | 27.85 | 27.40 | 27.55 | 19,398 | -0.10(-0.36%) |
Nov 29, 2016 | 27.50 | 27.85 | 27.15 | 27.65 | 28,986 | +0.45(+1.65%) |
Nov 28, 2016 | 28.05 | 28.05 | 27.05 | 27.20 | 19,919 | -0.95(-3.37%) |
Nov 25, 2016 | 27.75 | 28.25 | 27.20 | 28.15 | 3,602 | +0.45(+1.62%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.20(-0.72%) | |
Nov 22, 2016 | 28.30 | 28.35 | 27.70 | 27.90 | 13,542 | -0.45(-1.59%) |
Nov 21, 2016 | 28.95 | 29.00 | 28.00 | 28.35 | 18,788 | -0.40(-1.39%) |
Nov 18, 2016 | 28.05 | 29.55 | 27.85 | 28.75 | 47,791 | +0.90(+3.23%) |
Nov 17, 2016 | 28.15 | 28.15 | 27.75 | 27.85 | 17,542 | +0.00(+0.00%) |
Nov 16, 2016 | 27.05 | 28.00 | 27.00 | 27.85 | 18,763 | +0.80(+2.96%) |
Nov 15, 2016 | 27.00 | 27.38 | 26.70 | 27.05 | 24,478 | -0.15(-0.55%) |
Nov 14, 2016 | 27.65 | 27.75 | 27.15 | 27.20 | 22,015 | -0.40(-1.45%) |
Nov 11, 2016 | 26.60 | 27.90 | 26.35 | 27.60 | 42,536 | +1.15(+4.35%) |
Nov 10, 2016 | 26.75 | 27.25 | 26.35 | 26.45 | 33,729 | -0.40(-1.49%) |
Nov 09, 2016 | 25.00 | 27.00 | 24.75 | 26.85 | 28,397 | +0.90(+3.47%) |
Nov 08, 2016 | 25.90 | 26.25 | 25.05 | 25.95 | 37,565 | +0.10(+0.39%) |
Nov 07, 2016 | 25.35 | 26.30 | 25.05 | 25.85 | 38,749 | +0.85(+3.40%) |
Nov 04, 2016 | 26.10 | 26.30 | 24.71 | 25.00 | 71,185 | -1.15(-4.40%) |
Nov 03, 2016 | 25.60 | 27.10 | 25.60 | 26.15 | 35,477 | +0.20(+0.77%) |
Nov 02, 2016 | 25.75 | 26.25 | 25.70 | 25.95 | 36,274 | +0.00(+0.00%) |
Nov 01, 2016 | 26.40 | 26.40 | 25.80 | 25.95 | 40,244 | -0.50(-1.89%) |
Oct 31, 2016 | 25.95 | 26.65 | 25.85 | 26.45 | 47,961 | +0.40(+1.54%) |
Oct 28, 2016 | 26.00 | 26.20 | 25.95 | 26.05 | 28,256 | -0.10(-0.38%) |
Oct 27, 2016 | 26.15 | 26.45 | 26.00 | 26.15 | 27,890 | +0.00(+0.00%) |
Oct 26, 2016 | 26.25 | 26.55 | 26.00 | 26.15 | 23,829 | -0.15(-0.57%) |
Oct 25, 2016 | 26.05 | 26.60 | 26.00 | 26.30 | 19,182 | +0.00(+0.00%) |
Oct 24, 2016 | 26.50 | 27.50 | 25.75 | 26.30 | 49,328 | -0.20(-0.75%) |
Oct 21, 2016 | 26.75 | 27.15 | 26.40 | 26.50 | 43,321 | -0.45(-1.67%) |
Oct 20, 2016 | 26.85 | 27.10 | 26.40 | 26.95 | 50,549 | +0.15(+0.56%) |
Oct 19, 2016 | 26.80 | 27.10 | 26.50 | 26.80 | 42,302 | +0.30(+1.13%) |
Oct 18, 2016 | 26.90 | 27.05 | 26.10 | 26.50 | 54,113 | -0.20(-0.75%) |
Oct 17, 2016 | 27.35 | 27.50 | 26.30 | 26.70 | 86,686 | -1.00(-3.61%) |
Oct 14, 2016 | 23.65 | 28.20 | 22.75 | 27.70 | 335,900 | -0.45(-1.60%) |
Oct 13, 2016 | 28.55 | 28.85 | 28.15 | 28.15 | 24,620 | -0.65(-2.26%) |
Oct 12, 2016 | 28.75 | 28.95 | 28.40 | 28.80 | 17,683 | +0.05(+0.17%) |
Oct 11, 2016 | 29.40 | 29.45 | 28.70 | 28.75 | 15,950 | -0.95(-3.20%) |
Oct 10, 2016 | 29.60 | 30.00 | 29.60 | 29.70 | 9,232 | +0.20(+0.68%) |
Oct 07, 2016 | 30.30 | 30.32 | 29.45 | 29.50 | 11,246 | -0.70(-2.32%) |
Oct 06, 2016 | 30.40 | 30.40 | 29.69 | 30.20 | 11,740 | -0.25(-0.82%) |
Oct 05, 2016 | 31.10 | 31.48 | 30.40 | 30.45 | 15,332 | -0.75(-2.40%) |
Oct 04, 2016 | 30.25 | 31.45 | 30.15 | 31.20 | 15,022 | +1.00(+3.31%) |
Oct 03, 2016 | 30.10 | 30.45 | 29.73 | 30.20 | 14,413 | -0.25(-0.82%) |
Sep 30, 2016 | 29.90 | 30.45 | 29.52 | 30.45 | 24,976 | +0.90(+3.05%) |
Sep 29, 2016 | 29.15 | 29.75 | 29.15 | 29.55 | 26,185 | +0.30(+1.03%) |
Sep 28, 2016 | 29.40 | 29.50 | 29.20 | 29.25 | 29,387 | -0.20(-0.68%) |
Sep 27, 2016 | 30.15 | 30.35 | 29.40 | 29.45 | 35,266 | -0.60(-2.00%) |
Sep 26, 2016 | 31.15 | 31.15 | 30.00 | 30.05 | 41,368 | -1.30(-4.15%) |
Sep 23, 2016 | 31.60 | 31.75 | 31.25 | 31.35 | 14,020 | -0.30(-0.95%) |
Sep 22, 2016 | 30.95 | 31.65 | 30.80 | 31.65 | 25,835 | +0.75(+2.43%) |
Sep 21, 2016 | 31.20 | 31.60 | 30.70 | 30.90 | 27,983 | -0.25(-0.80%) |
Sep 20, 2016 | 31.40 | 31.50 | 30.95 | 31.15 | 17,644 | +0.00(+0.00%) |
Sep 19, 2016 | 31.10 | 31.70 | 30.65 | 31.15 | 29,827 | +0.05(+0.16%) |
Sep 16, 2016 | 31.10 | 31.30 | 30.75 | 31.10 | 54,981 | +0.00(+0.00%) |
Sep 15, 2016 | 30.70 | 31.27 | 30.65 | 31.10 | 10,612 | +0.55(+1.80%) |
Sep 14, 2016 | 30.75 | 30.80 | 30.45 | 30.55 | 31,094 | +0.00(+0.00%) |
Sep 13, 2016 | 30.75 | 31.00 | 30.45 | 30.55 | 17,605 | -0.55(-1.77%) |
Sep 12, 2016 | 30.70 | 31.25 | 30.20 | 31.10 | 30,144 | +0.60(+1.97%) |
Sep 09, 2016 | 31.25 | 31.55 | 30.40 | 30.50 | 43,778 | -1.05(-3.33%) |
Sep 08, 2016 | 32.05 | 32.45 | 31.30 | 31.55 | 40,658 | -0.80(-2.47%) |
Sep 07, 2016 | 32.10 | 34.60 | 31.85 | 32.35 | 219,920 | -0.10(-0.31%) |
Sep 06, 2016 | 32.50 | 32.75 | 32.45 | 32.45 | 44,744 | -0.10(-0.31%) |
Sep 02, 2016 | 32.75 | 32.55 | 32.55 | 32.55 | 30,080 | -0.35(-1.06%) |