Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.81 | 28.81 | 27.95 | 28.14 | 413,444 | -0.60(-2.09%) |
Nov 29, 2016 | 28.95 | 29.15 | 28.50 | 28.74 | 330,516 | -0.14(-0.47%) |
Nov 28, 2016 | 29.18 | 29.42 | 28.60 | 28.88 | 480,693 | -0.34(-1.17%) |
Nov 25, 2016 | 29.25 | 29.46 | 28.98 | 29.22 | 222,631 | +0.00(+0.00%) |
Nov 23, 2016 | 29.22 | 29.22 | 29.22 | 0 | -0.55(-1.84%) | |
Nov 22, 2016 | 28.88 | 29.87 | 27.68 | 29.77 | 611,896 | +0.10(+0.35%) |
Nov 21, 2016 | 29.46 | 29.87 | 29.22 | 29.66 | 474,579 | +0.45(+1.52%) |
Nov 18, 2016 | 28.67 | 29.29 | 28.43 | 29.22 | 672,313 | +0.69(+2.40%) |
Nov 17, 2016 | 28.09 | 28.65 | 26.27 | 28.53 | 718,107 | +0.45(+1.59%) |
Nov 16, 2016 | 27.51 | 28.57 | 27.30 | 28.09 | 680,935 | +0.27(+0.99%) |
Nov 15, 2016 | 27.68 | 27.95 | 26.89 | 27.81 | 465,541 | +0.17(+0.62%) |
Nov 14, 2016 | 27.40 | 27.78 | 27.30 | 27.64 | 621,015 | +0.27(+1.00%) |
Nov 11, 2016 | 26.99 | 27.75 | 26.82 | 27.37 | 539,848 | +0.48(+1.78%) |
Nov 10, 2016 | 27.27 | 27.40 | 26.79 | 26.89 | 678,398 | -0.14(-0.51%) |
Nov 09, 2016 | 25.55 | 27.37 | 25.31 | 27.03 | 671,002 | +1.13(+4.37%) |
Nov 08, 2016 | 25.96 | 26.20 | 25.79 | 25.90 | 332,204 | -0.03(-0.13%) |
Nov 07, 2016 | 26.20 | 26.58 | 25.69 | 25.93 | 520,488 | +0.21(+0.80%) |
Nov 04, 2016 | 26.00 | 26.41 | 25.73 | 25.73 | 523,505 | -0.10(-0.40%) |
Nov 03, 2016 | 25.45 | 26.14 | 24.90 | 25.83 | 462,687 | +0.51(+2.03%) |
Nov 02, 2016 | 25.83 | 25.83 | 25.31 | 25.31 | 234,806 | -0.45(-1.73%) |
Nov 01, 2016 | 26.44 | 26.48 | 25.55 | 25.76 | 318,705 | -0.55(-2.08%) |
Oct 31, 2016 | 27.03 | 27.23 | 26.31 | 26.31 | 447,784 | -0.65(-2.41%) |
Oct 28, 2016 | 26.55 | 26.99 | 26.55 | 26.96 | 312,962 | +0.31(+1.16%) |
Oct 27, 2016 | 27.06 | 27.06 | 26.51 | 26.65 | 456,837 | -0.31(-1.14%) |
Oct 26, 2016 | 27.27 | 27.54 | 26.89 | 26.96 | 526,074 | -0.41(-1.50%) |
Oct 25, 2016 | 26.86 | 27.64 | 26.68 | 27.37 | 752,078 | +0.58(+2.17%) |
Oct 24, 2016 | 27.03 | 27.30 | 26.51 | 26.79 | 412,254 | +0.03(+0.13%) |
Oct 21, 2016 | 26.14 | 26.86 | 25.42 | 26.75 | 522,279 | -0.21(-0.76%) |
Oct 20, 2016 | 26.86 | 27.03 | 26.44 | 26.96 | 283,149 | -0.03(-0.13%) |
Oct 19, 2016 | 26.55 | 27.06 | 26.51 | 26.99 | 166,131 | +0.41(+1.55%) |
Oct 18, 2016 | 26.86 | 26.91 | 26.58 | 26.58 | 194,131 | -0.17(-0.64%) |
Oct 17, 2016 | 25.96 | 26.86 | 25.11 | 26.75 | 395,470 | -0.16(-0.61%) |
Oct 14, 2016 | 26.51 | 27.23 | 26.24 | 26.92 | 433,444 | +0.45(+1.71%) |
Oct 13, 2016 | 26.37 | 26.60 | 26.28 | 26.47 | 392,861 | -0.23(-0.85%) |
Oct 12, 2016 | 26.29 | 27.03 | 25.86 | 26.69 | 164,438 | +0.42(+1.62%) |
Oct 11, 2016 | 26.55 | 26.79 | 26.21 | 26.27 | 385,173 | -0.43(-1.62%) |
Oct 10, 2016 | 26.05 | 26.73 | 25.86 | 26.70 | 357,786 | +0.71(+2.71%) |
Oct 07, 2016 | 25.81 | 26.30 | 25.70 | 25.99 | 437,140 | +0.33(+1.28%) |
Oct 06, 2016 | 25.32 | 25.89 | 25.08 | 25.66 | 313,770 | +0.30(+1.19%) |
Oct 05, 2016 | 25.94 | 26.46 | 25.35 | 25.36 | 377,163 | -0.46(-1.78%) |
Oct 04, 2016 | 26.44 | 26.49 | 25.79 | 25.82 | 292,696 | -0.62(-2.33%) |
Oct 03, 2016 | 27.12 | 27.12 | 26.11 | 26.44 | 685,398 | -0.21(-0.77%) |
Sep 30, 2016 | 26.45 | 26.91 | 26.17 | 26.64 | 706,860 | +0.45(+1.70%) |
Sep 29, 2016 | 26.70 | 26.81 | 26.12 | 26.20 | 255,258 | -0.62(-2.32%) |
Sep 28, 2016 | 26.64 | 27.10 | 26.64 | 26.82 | 430,056 | +0.21(+0.77%) |
Sep 27, 2016 | 26.42 | 26.89 | 26.34 | 26.62 | 381,041 | +0.21(+0.78%) |
Sep 26, 2016 | 26.14 | 26.77 | 26.12 | 26.41 | 422,641 | +0.09(+0.34%) |
Sep 23, 2016 | 25.80 | 26.36 | 25.72 | 26.32 | 311,960 | +0.34(+1.29%) |
Sep 22, 2016 | 25.64 | 26.23 | 25.31 | 25.99 | 344,916 | +0.55(+2.15%) |
Sep 21, 2016 | 25.02 | 25.45 | 24.61 | 25.44 | 385,134 | +0.48(+1.92%) |
Sep 20, 2016 | 25.14 | 25.20 | 24.94 | 24.96 | 155,453 | -0.05(-0.22%) |
Sep 19, 2016 | 24.85 | 25.13 | 24.71 | 25.01 | 133,535 | +0.28(+1.14%) |
Sep 16, 2016 | 24.88 | 24.95 | 24.59 | 24.73 | 426,614 | -0.13(-0.51%) |
Sep 15, 2016 | 24.42 | 24.89 | 24.04 | 24.86 | 234,957 | +0.43(+1.78%) |
Sep 14, 2016 | 24.66 | 24.67 | 23.99 | 24.42 | 200,229 | -0.12(-0.50%) |
Sep 13, 2016 | 25.46 | 25.73 | 24.47 | 24.55 | 253,157 | -1.17(-4.54%) |
Sep 12, 2016 | 25.59 | 25.88 | 25.46 | 25.71 | 456,181 | +0.01(+0.03%) |
Sep 09, 2016 | 26.07 | 26.07 | 26.02 | 25.71 | 474,797 | -0.60(-2.29%) |
Sep 08, 2016 | 26.40 | 26.50 | 26.22 | 26.31 | 177,352 | -0.22(-0.82%) |
Sep 07, 2016 | 26.53 | 26.91 | 26.19 | 26.53 | 575,209 | +0.01(+0.05%) |
Sep 06, 2016 | 26.53 | 26.79 | 26.31 | 26.51 | 177,919 | +0.11(+0.41%) |
Sep 02, 2016 | 26.30 | 26.40 | 26.40 | 26.40 | 271,795 | +0.18(+0.67%) |