Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.91 | 30.13 | 29.91 | 30.05 | 963,177 | +0.42(+1.41%) |
Nov 29, 2016 | 29.69 | 29.80 | 29.64 | 29.64 | 562,343 | +0.12(+0.42%) |
Nov 28, 2016 | 29.61 | 29.62 | 29.46 | 29.51 | 1,024,777 | -0.02(-0.06%) |
Nov 25, 2016 | 29.38 | 29.54 | 29.38 | 29.53 | 1,601,383 | -0.08(-0.28%) |
Nov 23, 2016 | 29.61 | 29.61 | 29.61 | 0 | +0.35(+1.20%) | |
Nov 22, 2016 | 29.24 | 29.31 | 29.17 | 29.26 | 432,840 | +0.06(+0.20%) |
Nov 21, 2016 | 29.03 | 29.22 | 29.03 | 29.20 | 1,255,332 | +0.26(+0.90%) |
Nov 18, 2016 | 28.80 | 28.96 | 28.79 | 28.94 | 310,836 | -0.22(-0.76%) |
Nov 17, 2016 | 28.77 | 29.16 | 28.77 | 29.16 | 893,286 | +0.63(+2.21%) |
Nov 16, 2016 | 28.65 | 28.75 | 28.52 | 28.53 | 348,563 | -0.15(-0.51%) |
Nov 15, 2016 | 28.48 | 28.75 | 28.46 | 28.68 | 2,653,906 | +0.21(+0.75%) |
Nov 14, 2016 | 28.30 | 28.48 | 28.25 | 28.47 | 4,986,892 | +0.48(+1.73%) |
Nov 11, 2016 | 27.84 | 28.01 | 27.84 | 27.98 | 404,678 | +0.00(+0.00%) |
Nov 10, 2016 | 27.98 | 28.11 | 27.71 | 27.98 | 4,050,735 | +0.32(+1.15%) |
Nov 09, 2016 | 27.09 | 27.80 | 27.09 | 27.67 | 1,292,327 | -0.06(-0.21%) |
Nov 08, 2016 | 27.53 | 27.81 | 27.49 | 27.72 | 529,508 | +0.12(+0.44%) |
Nov 07, 2016 | 27.50 | 27.60 | 27.50 | 27.60 | 1,885,757 | +0.62(+2.31%) |
Nov 04, 2016 | 26.98 | 27.11 | 26.93 | 26.98 | 265,302 | -0.31(-1.14%) |
Nov 03, 2016 | 27.46 | 27.46 | 27.22 | 27.29 | 340,324 | -0.04(-0.15%) |
Nov 02, 2016 | 27.42 | 27.50 | 27.24 | 27.33 | 483,161 | -0.40(-1.43%) |
Nov 01, 2016 | 28.04 | 28.04 | 27.59 | 27.73 | 503,692 | -0.32(-1.12%) |
Oct 31, 2016 | 28.03 | 28.12 | 28.02 | 28.04 | 3,520,291 | +0.11(+0.41%) |
Oct 28, 2016 | 27.98 | 28.09 | 27.86 | 27.93 | 541,458 | -0.12(-0.44%) |
Oct 27, 2016 | 27.95 | 28.10 | 27.93 | 28.05 | 353,713 | +0.23(+0.82%) |
Oct 26, 2016 | 27.74 | 27.87 | 27.71 | 27.82 | 422,481 | +0.06(+0.21%) |
Oct 25, 2016 | 27.84 | 27.87 | 27.74 | 27.76 | 334,895 | +0.00(+0.00%) |
Oct 24, 2016 | 27.71 | 27.77 | 27.70 | 27.76 | 206,825 | +0.13(+0.47%) |
Oct 21, 2016 | 27.42 | 27.65 | 27.42 | 27.63 | 269,692 | -0.05(-0.18%) |
Oct 20, 2016 | 27.53 | 27.71 | 27.51 | 27.68 | 335,384 | +0.38(+1.38%) |
Oct 19, 2016 | 27.33 | 27.37 | 27.28 | 27.31 | 159,719 | -0.07(-0.27%) |
Oct 18, 2016 | 27.40 | 27.40 | 27.33 | 27.38 | 269,101 | +0.20(+0.72%) |
Oct 17, 2016 | 27.24 | 27.29 | 27.15 | 27.18 | 323,636 | -0.04(-0.15%) |
Oct 14, 2016 | 27.32 | 27.34 | 27.18 | 27.22 | 142,140 | +0.16(+0.60%) |
Oct 13, 2016 | 27.00 | 27.09 | 26.86 | 27.06 | 530,615 | -0.23(-0.84%) |
Oct 12, 2016 | 27.18 | 27.33 | 27.16 | 27.29 | 570,619 | +0.14(+0.51%) |
Oct 11, 2016 | 27.30 | 27.31 | 27.03 | 27.15 | 1,474,601 | -0.25(-0.93%) |
Oct 10, 2016 | 27.38 | 27.48 | 27.35 | 27.40 | 2,743,681 | +0.27(+1.00%) |
Oct 07, 2016 | 27.18 | 27.18 | 27.08 | 27.13 | 684,758 | -0.30(-1.10%) |
Oct 06, 2016 | 27.35 | 27.44 | 27.33 | 27.44 | 306,869 | -0.02(-0.06%) |
Oct 05, 2016 | 27.26 | 27.48 | 27.25 | 27.45 | 335,963 | +0.34(+1.24%) |
Oct 04, 2016 | 27.19 | 27.27 | 27.04 | 27.12 | 507,306 | +0.25(+0.91%) |
Oct 03, 2016 | 26.83 | 26.90 | 26.77 | 26.87 | 383,772 | -0.05(-0.18%) |
Sep 30, 2016 | 26.75 | 27.00 | 26.75 | 26.92 | 532,991 | +0.06(+0.21%) |
Sep 29, 2016 | 27.08 | 27.15 | 26.75 | 26.86 | 566,099 | -0.15(-0.55%) |
Sep 28, 2016 | 26.92 | 27.02 | 26.83 | 27.01 | 420,243 | +0.08(+0.30%) |
Sep 27, 2016 | 26.78 | 26.95 | 26.77 | 26.93 | 310,396 | +0.34(+1.29%) |
Sep 26, 2016 | 26.59 | 26.64 | 26.54 | 26.59 | 772,446 | -0.44(-1.63%) |
Sep 23, 2016 | 27.08 | 27.08 | 26.99 | 27.03 | 360,387 | -0.34(-1.26%) |
Sep 22, 2016 | 27.42 | 27.46 | 27.34 | 27.37 | 471,785 | +0.42(+1.55%) |
Sep 21, 2016 | 27.01 | 27.03 | 26.79 | 26.95 | 1,875,319 | +0.48(+1.82%) |
Sep 20, 2016 | 26.54 | 26.56 | 26.45 | 26.47 | 472,162 | +0.34(+1.28%) |
Sep 19, 2016 | 26.23 | 26.28 | 26.10 | 26.14 | 1,268,129 | -0.02(-0.06%) |
Sep 16, 2016 | 26.16 | 26.20 | 26.11 | 26.15 | 795,084 | -0.20(-0.78%) |
Sep 15, 2016 | 26.19 | 26.37 | 26.19 | 26.36 | 323,241 | +0.09(+0.34%) |
Sep 14, 2016 | 26.44 | 26.45 | 26.17 | 26.27 | 818,913 | -0.24(-0.90%) |
Sep 13, 2016 | 26.62 | 26.62 | 26.32 | 26.50 | 383,499 | -0.29(-1.10%) |
Sep 12, 2016 | 26.50 | 26.80 | 26.49 | 26.80 | 195,801 | +0.05(+0.18%) |
Sep 09, 2016 | 27.03 | 27.08 | 26.75 | 26.75 | 531,599 | -0.40(-1.48%) |
Sep 08, 2016 | 26.99 | 27.17 | 26.95 | 27.15 | 1,295,739 | +0.05(+0.18%) |
Sep 07, 2016 | 27.10 | 27.18 | 27.06 | 27.10 | 1,516,988 | +0.07(+0.24%) |
Sep 06, 2016 | 27.19 | 27.24 | 26.96 | 27.04 | 1,381,173 | -0.34(-1.23%) |
Sep 02, 2016 | 27.28 | 27.37 | 27.37 | 27.37 | 318,722 | +0.36(+1.33%) |