Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.18 | 31.18 | 31.07 | 31.11 | 5,253 | +0.10(+0.31%) |
Nov 29, 2016 | 30.92 | 31.08 | 30.87 | 31.01 | 9,287 | +0.04(+0.12%) |
Nov 28, 2016 | 31.25 | 31.25 | 30.93 | 30.97 | 5,567 | -0.22(-0.71%) |
Nov 25, 2016 | 31.19 | 31.25 | 31.11 | 31.20 | 5,078 | +0.01(+0.04%) |
Nov 23, 2016 | 31.18 | 31.18 | 31.18 | 0 | +0.11(+0.36%) | |
Nov 22, 2016 | 31.00 | 31.07 | 30.90 | 31.07 | 8,167 | +0.32(+1.03%) |
Nov 21, 2016 | 30.60 | 30.83 | 30.60 | 30.75 | 7,995 | +0.14(+0.47%) |
Nov 18, 2016 | 30.55 | 30.71 | 30.54 | 30.61 | 4,618 | -0.02(-0.06%) |
Nov 17, 2016 | 30.57 | 30.67 | 30.45 | 30.63 | 7,352 | +0.26(+0.85%) |
Nov 16, 2016 | 30.41 | 30.41 | 30.31 | 30.37 | 8,245 | -0.08(-0.27%) |
Nov 15, 2016 | 30.25 | 30.47 | 30.19 | 30.46 | 6,816 | +0.13(+0.41%) |
Nov 14, 2016 | 29.96 | 30.37 | 29.96 | 30.33 | 11,974 | +0.41(+1.38%) |
Nov 11, 2016 | 29.73 | 29.92 | 29.62 | 29.92 | 15,307 | +0.17(+0.58%) |
Nov 10, 2016 | 29.38 | 29.97 | 29.35 | 29.74 | 17,950 | +0.49(+1.66%) |
Nov 09, 2016 | 28.44 | 29.35 | 28.44 | 29.26 | 9,015 | +0.74(+2.58%) |
Nov 08, 2016 | 28.33 | 28.61 | 28.30 | 28.52 | 6,197 | +0.12(+0.42%) |
Nov 07, 2016 | 28.24 | 28.46 | 28.24 | 28.40 | 10,147 | +0.43(+1.53%) |
Nov 04, 2016 | 27.97 | 28.17 | 27.97 | 27.97 | 17,231 | +0.03(+0.10%) |
Nov 03, 2016 | 28.18 | 28.18 | 27.93 | 27.94 | 18,631 | -0.13(-0.45%) |
Nov 02, 2016 | 28.01 | 28.12 | 28.01 | 28.07 | 12,576 | -0.02(-0.07%) |
Nov 01, 2016 | 28.43 | 28.47 | 28.03 | 28.09 | 10,402 | -0.34(-1.18%) |
Oct 31, 2016 | 28.33 | 28.43 | 28.28 | 28.43 | 8,503 | +0.12(+0.41%) |
Oct 28, 2016 | 28.45 | 28.54 | 28.28 | 28.31 | 9,660 | -0.03(-0.10%) |
Oct 27, 2016 | 28.58 | 28.58 | 28.32 | 28.34 | 8,401 | -0.33(-1.13%) |
Oct 26, 2016 | 28.58 | 28.71 | 28.55 | 28.66 | 3,132 | +0.06(+0.21%) |
Oct 25, 2016 | 28.65 | 28.70 | 28.59 | 28.60 | 4,518 | -0.19(-0.66%) |
Oct 24, 2016 | 28.78 | 28.95 | 28.73 | 28.80 | 12,472 | +0.10(+0.35%) |
Oct 21, 2016 | 28.47 | 28.70 | 28.47 | 28.69 | 6,095 | +0.02(+0.07%) |
Oct 20, 2016 | 28.69 | 28.83 | 28.62 | 28.68 | 11,897 | -0.14(-0.47%) |
Oct 19, 2016 | 28.67 | 28.87 | 28.67 | 28.81 | 8,355 | +0.06(+0.20%) |
Oct 18, 2016 | 28.67 | 28.81 | 28.67 | 28.75 | 12,563 | +0.19(+0.67%) |
Oct 17, 2016 | 29.24 | 29.24 | 28.56 | 28.56 | 6,594 | -0.15(-0.54%) |
Oct 14, 2016 | 28.71 | 28.89 | 28.66 | 28.71 | 6,164 | +0.04(+0.13%) |
Oct 13, 2016 | 28.57 | 28.74 | 28.44 | 28.68 | 6,995 | -0.20(-0.68%) |
Oct 12, 2016 | 28.85 | 28.90 | 28.85 | 28.87 | 2,288 | +0.08(+0.29%) |
Oct 11, 2016 | 28.98 | 29.01 | 28.70 | 28.79 | 8,148 | -0.30(-1.03%) |
Oct 10, 2016 | 28.97 | 29.20 | 28.97 | 29.09 | 9,153 | +0.15(+0.51%) |
Oct 07, 2016 | 28.95 | 29.00 | 28.81 | 28.94 | 7,340 | -0.11(-0.38%) |
Oct 06, 2016 | 29.03 | 29.06 | 28.86 | 29.05 | 20,405 | +0.05(+0.16%) |
Oct 05, 2016 | 28.86 | 29.12 | 28.86 | 29.01 | 25,450 | +0.28(+0.98%) |
Oct 04, 2016 | 28.94 | 28.94 | 28.68 | 28.72 | 10,896 | -0.14(-0.50%) |
Oct 03, 2016 | 28.84 | 28.88 | 28.77 | 28.87 | 9,934 | -0.04(-0.13%) |
Sep 30, 2016 | 28.64 | 29.00 | 28.64 | 28.91 | 7,845 | +0.29(+1.03%) |
Sep 29, 2016 | 28.81 | 28.90 | 28.61 | 28.61 | 15,221 | -0.16(-0.57%) |
Sep 28, 2016 | 28.62 | 28.78 | 28.49 | 28.78 | 5,449 | +0.29(+1.03%) |
Sep 27, 2016 | 28.28 | 28.48 | 28.28 | 28.48 | 13,516 | +0.20(+0.71%) |
Sep 26, 2016 | 28.44 | 28.44 | 28.28 | 28.28 | 7,435 | -0.20(-0.70%) |
Sep 23, 2016 | 28.68 | 28.69 | 28.48 | 28.48 | 12,812 | -0.22(-0.77%) |
Sep 22, 2016 | 28.53 | 28.75 | 28.53 | 28.70 | 9,927 | +0.24(+0.84%) |
Sep 21, 2016 | 28.18 | 28.47 | 28.18 | 28.46 | 6,536 | +0.28(+0.99%) |
Sep 20, 2016 | 28.25 | 28.29 | 28.12 | 28.18 | 11,261 | -0.08(-0.27%) |
Sep 19, 2016 | 28.21 | 28.39 | 28.15 | 28.26 | 12,424 | +0.28(+0.99%) |
Sep 16, 2016 | 28.01 | 28.02 | 27.95 | 27.98 | 17,629 | -0.20(-0.70%) |
Sep 15, 2016 | 27.76 | 28.19 | 27.76 | 28.18 | 3,300 | +0.35(+1.26%) |
Sep 14, 2016 | 27.95 | 28.03 | 27.81 | 27.83 | 5,484 | -0.14(-0.51%) |
Sep 13, 2016 | 28.11 | 28.11 | 27.88 | 27.97 | 9,812 | -0.40(-1.40%) |
Sep 12, 2016 | 27.84 | 28.39 | 27.84 | 28.37 | 11,245 | +0.23(+0.83%) |
Sep 09, 2016 | 28.53 | 28.53 | 28.12 | 28.13 | 5,564 | -0.51(-1.77%) |
Sep 08, 2016 | 28.71 | 28.76 | 28.64 | 28.64 | 7,560 | -0.12(-0.43%) |
Sep 07, 2016 | 28.55 | 28.78 | 28.55 | 28.77 | 15,665 | +0.19(+0.67%) |
Sep 06, 2016 | 28.65 | 28.72 | 28.45 | 28.58 | 119,940 | -0.11(-0.37%) |
Sep 02, 2016 | 28.55 | 28.68 | 28.68 | 28.68 | 10,842 | +0.22(+0.78%) |