Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.86 | 30.95 | 29.62 | 29.81 | 477,285 | -0.94(-3.07%) |
Nov 29, 2016 | 31.07 | 31.12 | 30.66 | 30.75 | 298,813 | -0.23(-0.74%) |
Nov 28, 2016 | 31.12 | 31.25 | 30.75 | 30.98 | 680,869 | -0.32(-1.02%) |
Nov 25, 2016 | 31.48 | 31.48 | 31.16 | 31.30 | 127,525 | -0.05(-0.15%) |
Nov 23, 2016 | 31.34 | 31.34 | 31.34 | 0 | +0.36(+1.18%) | |
Nov 22, 2016 | 30.34 | 31.07 | 30.16 | 30.98 | 330,155 | +0.68(+2.26%) |
Nov 21, 2016 | 29.84 | 30.34 | 29.84 | 30.29 | 387,004 | +0.59(+2.00%) |
Nov 18, 2016 | 29.02 | 29.72 | 28.79 | 29.70 | 377,335 | +0.64(+2.20%) |
Nov 17, 2016 | 28.88 | 29.15 | 28.65 | 29.06 | 374,549 | +0.23(+0.79%) |
Nov 16, 2016 | 28.79 | 29.02 | 28.49 | 28.83 | 275,590 | +0.00(+0.00%) |
Nov 15, 2016 | 29.11 | 29.11 | 28.45 | 28.83 | 288,783 | -0.23(-0.78%) |
Nov 14, 2016 | 29.29 | 29.93 | 28.83 | 29.06 | 573,200 | -0.05(-0.16%) |
Nov 11, 2016 | 27.83 | 29.20 | 27.74 | 29.11 | 467,303 | +1.32(+4.76%) |
Nov 10, 2016 | 27.83 | 28.51 | 27.70 | 27.78 | 455,966 | +0.37(+1.33%) |
Nov 09, 2016 | 25.78 | 27.51 | 24.69 | 27.42 | 549,618 | +1.32(+5.07%) |
Nov 08, 2016 | 26.37 | 26.55 | 26.01 | 26.10 | 348,514 | -0.46(-1.72%) |
Nov 07, 2016 | 25.46 | 26.62 | 25.41 | 26.55 | 593,765 | +1.55(+6.20%) |
Nov 04, 2016 | 24.77 | 25.62 | 24.73 | 25.00 | 389,307 | -0.05(-0.18%) |
Nov 03, 2016 | 25.41 | 25.46 | 24.96 | 25.05 | 479,786 | -0.25(-0.99%) |
Nov 02, 2016 | 25.00 | 25.46 | 25.00 | 25.30 | 405,008 | +0.16(+0.64%) |
Nov 01, 2016 | 25.55 | 25.57 | 24.66 | 25.14 | 426,723 | -0.23(-0.90%) |
Oct 31, 2016 | 25.59 | 25.69 | 25.37 | 25.37 | 250,164 | -0.09(-0.36%) |
Oct 28, 2016 | 25.39 | 25.71 | 25.35 | 25.46 | 189,180 | +0.03(+0.11%) |
Oct 27, 2016 | 25.86 | 25.86 | 25.30 | 25.43 | 242,241 | -0.26(-0.99%) |
Oct 26, 2016 | 25.62 | 26.06 | 25.62 | 25.69 | 336,616 | +0.02(+0.07%) |
Oct 25, 2016 | 26.07 | 26.36 | 25.59 | 25.67 | 328,529 | -0.29(-1.12%) |
Oct 24, 2016 | 25.90 | 26.33 | 25.90 | 25.96 | 297,811 | +0.30(+1.17%) |
Oct 21, 2016 | 25.37 | 25.76 | 25.26 | 25.66 | 434,448 | +0.22(+0.86%) |
Oct 20, 2016 | 25.23 | 25.61 | 25.21 | 25.44 | 517,780 | +0.09(+0.36%) |
Oct 19, 2016 | 25.24 | 25.54 | 24.87 | 25.35 | 573,449 | +0.44(+1.76%) |
Oct 18, 2016 | 25.40 | 25.47 | 24.88 | 24.91 | 468,893 | -0.17(-0.69%) |
Oct 17, 2016 | 25.01 | 25.35 | 24.82 | 25.08 | 629,285 | +0.30(+1.22%) |
Oct 14, 2016 | 25.09 | 25.09 | 24.63 | 24.78 | 746,371 | -0.15(-0.59%) |
Oct 13, 2016 | 24.98 | 25.26 | 24.67 | 24.93 | 626,392 | -0.19(-0.76%) |
Oct 12, 2016 | 25.34 | 25.52 | 24.98 | 25.12 | 509,424 | -0.16(-0.61%) |
Oct 11, 2016 | 25.95 | 26.00 | 25.19 | 25.28 | 370,639 | -0.70(-2.70%) |
Oct 10, 2016 | 25.86 | 26.12 | 25.74 | 25.98 | 465,537 | +0.20(+0.78%) |
Oct 07, 2016 | 26.01 | 26.14 | 25.70 | 25.78 | 694,235 | -0.23(-0.88%) |
Oct 06, 2016 | 25.72 | 26.13 | 25.66 | 26.01 | 682,034 | +0.16(+0.64%) |
Oct 05, 2016 | 26.00 | 26.46 | 25.70 | 25.84 | 1,035,877 | -0.02(-0.07%) |
Oct 04, 2016 | 25.50 | 26.12 | 25.50 | 25.86 | 901,778 | +0.37(+1.43%) |
Oct 03, 2016 | 26.11 | 26.44 | 25.44 | 25.49 | 594,709 | -0.60(-2.31%) |
Sep 30, 2016 | 26.24 | 26.27 | 25.97 | 26.10 | 527,774 | +0.05(+0.21%) |
Sep 29, 2016 | 26.35 | 26.42 | 26.03 | 26.04 | 413,407 | -0.31(-1.16%) |
Sep 28, 2016 | 26.46 | 26.76 | 26.03 | 26.35 | 576,738 | -0.11(-0.43%) |
Sep 27, 2016 | 26.58 | 26.60 | 26.31 | 26.46 | 647,084 | -0.18(-0.68%) |
Sep 26, 2016 | 26.74 | 27.01 | 26.34 | 26.64 | 913,562 | -0.31(-1.15%) |
Sep 23, 2016 | 27.86 | 28.00 | 26.89 | 26.95 | 1,239,875 | -0.97(-3.46%) |
Sep 22, 2016 | 27.82 | 28.01 | 25.88 | 27.92 | 2,439,189 | -1.41(-4.82%) |
Sep 21, 2016 | 29.24 | 29.61 | 28.94 | 29.34 | 914,913 | +0.00(+0.00%) |
Sep 20, 2016 | 30.62 | 30.77 | 29.14 | 29.34 | 1,342,406 | -2.84(-8.82%) |
Sep 19, 2016 | 31.87 | 32.41 | 31.80 | 32.17 | 281,620 | +0.31(+0.97%) |
Sep 16, 2016 | 32.01 | 32.20 | 31.60 | 31.86 | 398,277 | -0.19(-0.60%) |
Sep 15, 2016 | 31.56 | 32.12 | 31.45 | 32.06 | 185,002 | +0.47(+1.50%) |
Sep 14, 2016 | 31.53 | 31.76 | 31.38 | 31.58 | 300,901 | -0.01(-0.03%) |
Sep 13, 2016 | 31.76 | 32.05 | 31.03 | 31.59 | 319,601 | -0.52(-1.62%) |
Sep 12, 2016 | 31.21 | 32.13 | 31.03 | 32.11 | 260,458 | +0.50(+1.59%) |
Sep 09, 2016 | 32.42 | 32.76 | 31.59 | 31.61 | 353,810 | -1.16(-3.54%) |
Sep 08, 2016 | 32.87 | 32.89 | 32.51 | 32.77 | 231,636 | -0.21(-0.64%) |
Sep 07, 2016 | 32.66 | 32.98 | 32.50 | 32.98 | 348,534 | +0.33(+1.01%) |
Sep 06, 2016 | 32.84 | 32.88 | 32.33 | 32.65 | 225,569 | -0.15(-0.45%) |
Sep 02, 2016 | 32.69 | 32.79 | 32.79 | 32.79 | 427,739 | +0.32(+0.98%) |