Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.49 | 30.92 | 30.17 | 30.57 | 87,786 | +0.16(+0.52%) |
Nov 29, 2016 | 30.17 | 30.90 | 30.11 | 30.41 | 71,830 | +0.20(+0.65%) |
Nov 28, 2016 | 30.36 | 30.48 | 30.03 | 30.21 | 106,830 | -0.36(-1.18%) |
Nov 25, 2016 | 30.62 | 30.84 | 30.43 | 30.57 | 27,484 | -0.03(-0.10%) |
Nov 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.09(+0.28%) | |
Nov 22, 2016 | 30.16 | 30.54 | 29.74 | 30.52 | 64,465 | +0.50(+1.67%) |
Nov 21, 2016 | 30.26 | 30.51 | 29.61 | 30.02 | 74,198 | -0.17(-0.57%) |
Nov 18, 2016 | 29.69 | 30.25 | 29.68 | 30.19 | 120,537 | +0.33(+1.10%) |
Nov 17, 2016 | 29.83 | 29.99 | 29.64 | 29.86 | 63,713 | -0.01(-0.03%) |
Nov 16, 2016 | 29.41 | 29.95 | 29.16 | 29.87 | 89,250 | +0.46(+1.55%) |
Nov 15, 2016 | 29.43 | 29.67 | 28.99 | 29.41 | 100,163 | -0.24(-0.79%) |
Nov 14, 2016 | 29.36 | 29.91 | 29.07 | 29.65 | 113,569 | +0.64(+2.19%) |
Nov 11, 2016 | 28.17 | 29.18 | 27.50 | 29.01 | 203,141 | +0.89(+3.18%) |
Nov 10, 2016 | 27.52 | 28.75 | 27.34 | 28.12 | 156,193 | +0.81(+2.96%) |
Nov 09, 2016 | 26.33 | 27.34 | 26.25 | 27.31 | 121,833 | +1.05(+4.00%) |
Nov 08, 2016 | 26.29 | 26.46 | 26.17 | 26.26 | 76,030 | -0.03(-0.12%) |
Nov 07, 2016 | 26.05 | 26.34 | 25.70 | 26.29 | 88,509 | +0.59(+2.29%) |
Nov 04, 2016 | 25.82 | 25.93 | 25.65 | 25.70 | 63,865 | -0.14(-0.55%) |
Nov 03, 2016 | 25.80 | 25.91 | 25.62 | 25.84 | 55,523 | +0.20(+0.77%) |
Nov 02, 2016 | 25.91 | 25.91 | 25.51 | 25.65 | 56,282 | -0.24(-0.94%) |
Nov 01, 2016 | 25.91 | 26.34 | 25.61 | 25.89 | 97,469 | -0.02(-0.09%) |
Oct 31, 2016 | 25.98 | 26.26 | 25.81 | 25.91 | 154,344 | -0.09(-0.33%) |
Oct 28, 2016 | 26.02 | 26.13 | 25.82 | 26.00 | 60,211 | -0.02(-0.06%) |
Oct 27, 2016 | 26.20 | 26.21 | 25.94 | 26.02 | 154,794 | -0.02(-0.09%) |
Oct 26, 2016 | 25.60 | 26.46 | 25.59 | 26.04 | 230,226 | +0.53(+2.09%) |
Oct 25, 2016 | 25.11 | 25.65 | 24.02 | 25.51 | 161,692 | +1.18(+4.84%) |
Oct 24, 2016 | 24.35 | 24.51 | 24.08 | 24.33 | 31,881 | +0.12(+0.49%) |
Oct 21, 2016 | 23.97 | 24.31 | 23.94 | 24.21 | 42,118 | +0.05(+0.19%) |
Oct 20, 2016 | 24.01 | 24.18 | 23.79 | 24.16 | 32,328 | +0.16(+0.69%) |
Oct 19, 2016 | 23.81 | 24.07 | 23.72 | 24.00 | 37,266 | +0.31(+1.29%) |
Oct 18, 2016 | 23.87 | 24.23 | 23.61 | 23.69 | 44,106 | +0.02(+0.10%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.45 | 23.67 | 34,232 | +0.09(+0.40%) |
Oct 14, 2016 | 23.49 | 23.76 | 23.17 | 23.57 | 73,019 | +0.27(+1.14%) |
Oct 13, 2016 | 23.34 | 23.52 | 23.15 | 23.31 | 124,365 | -0.21(-0.90%) |
Oct 12, 2016 | 23.32 | 23.60 | 23.10 | 23.52 | 66,092 | +0.29(+1.24%) |
Oct 11, 2016 | 23.22 | 23.33 | 23.11 | 23.23 | 87,434 | +0.01(+0.03%) |
Oct 10, 2016 | 23.18 | 23.43 | 23.18 | 23.22 | 37,452 | +0.04(+0.17%) |
Oct 07, 2016 | 23.40 | 23.41 | 23.10 | 23.18 | 56,820 | -0.22(-0.93%) |
Oct 06, 2016 | 23.58 | 23.58 | 23.36 | 23.40 | 58,731 | -0.19(-0.83%) |
Oct 05, 2016 | 23.64 | 23.94 | 23.58 | 23.60 | 98,683 | -0.04(-0.16%) |
Oct 04, 2016 | 24.35 | 24.46 | 23.63 | 23.64 | 75,337 | -0.72(-2.94%) |
Oct 03, 2016 | 24.92 | 25.08 | 24.21 | 24.35 | 136,823 | -0.46(-1.84%) |
Sep 30, 2016 | 24.39 | 24.95 | 24.32 | 24.81 | 210,691 | +0.39(+1.62%) |
Sep 29, 2016 | 24.57 | 24.67 | 24.35 | 24.42 | 125,308 | -0.22(-0.91%) |
Sep 28, 2016 | 24.35 | 24.69 | 24.30 | 24.64 | 77,917 | +0.18(+0.74%) |
Sep 27, 2016 | 24.56 | 24.63 | 24.33 | 24.46 | 100,514 | +0.06(+0.23%) |
Sep 26, 2016 | 24.39 | 24.83 | 24.37 | 24.40 | 108,797 | -0.46(-1.84%) |
Sep 23, 2016 | 24.85 | 25.01 | 24.81 | 24.86 | 37,166 | -0.19(-0.75%) |
Sep 22, 2016 | 24.67 | 25.09 | 24.56 | 25.05 | 100,816 | +0.45(+1.82%) |
Sep 21, 2016 | 24.68 | 24.89 | 24.43 | 24.60 | 61,554 | -0.10(-0.40%) |
Sep 20, 2016 | 24.64 | 24.96 | 24.56 | 24.70 | 64,417 | +0.23(+0.96%) |
Sep 19, 2016 | 24.22 | 24.70 | 24.03 | 24.46 | 205,885 | +0.23(+0.97%) |
Sep 16, 2016 | 24.94 | 25.01 | 23.98 | 24.23 | 273,979 | -0.67(-2.67%) |
Sep 15, 2016 | 24.82 | 25.06 | 24.74 | 24.89 | 34,012 | +0.15(+0.59%) |
Sep 14, 2016 | 25.03 | 25.08 | 24.67 | 24.75 | 45,676 | -0.08(-0.34%) |
Sep 13, 2016 | 25.03 | 25.18 | 24.43 | 24.83 | 156,896 | -0.35(-1.38%) |
Sep 12, 2016 | 24.89 | 25.21 | 24.76 | 25.18 | 89,991 | +0.29(+1.17%) |
Sep 09, 2016 | 25.06 | 25.19 | 24.84 | 24.89 | 60,519 | -0.31(-1.22%) |
Sep 08, 2016 | 24.70 | 25.23 | 24.23 | 25.20 | 160,154 | +0.50(+2.02%) |
Sep 07, 2016 | 24.60 | 24.84 | 24.44 | 24.70 | 102,959 | +0.00(+0.00%) |
Sep 06, 2016 | 24.08 | 24.70 | 24.08 | 24.70 | 134,680 | +0.59(+2.46%) |
Sep 02, 2016 | 23.96 | 24.10 | 24.10 | 24.10 | 95,436 | +0.09(+0.39%) |