Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.46 | 28.53 | 28.05 | 28.17 | 274,561 | -0.35(-1.23%) |
Nov 29, 2016 | 28.43 | 28.52 | 28.20 | 28.52 | 201,129 | +0.08(+0.28%) |
Nov 28, 2016 | 28.36 | 28.57 | 28.30 | 28.44 | 251,215 | +0.18(+0.62%) |
Nov 25, 2016 | 28.06 | 28.38 | 27.98 | 28.26 | 172,615 | +0.25(+0.89%) |
Nov 23, 2016 | 28.01 | 28.01 | 28.01 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.25 | 28.29 | 28.03 | 28.17 | 224,904 | +0.08(+0.29%) |
Nov 21, 2016 | 28.02 | 28.19 | 27.93 | 28.09 | 212,919 | +0.26(+0.94%) |
Nov 18, 2016 | 27.95 | 27.98 | 27.73 | 27.83 | 206,892 | -0.20(-0.73%) |
Nov 17, 2016 | 28.20 | 28.23 | 27.95 | 28.04 | 357,375 | -0.05(-0.18%) |
Nov 16, 2016 | 27.88 | 28.10 | 27.72 | 28.09 | 306,389 | +0.15(+0.52%) |
Nov 15, 2016 | 27.55 | 27.94 | 27.41 | 27.94 | 324,331 | +0.55(+2.02%) |
Nov 14, 2016 | 27.43 | 27.53 | 27.02 | 27.39 | 551,943 | +0.12(+0.46%) |
Nov 11, 2016 | 27.38 | 27.41 | 27.04 | 27.26 | 423,508 | -0.23(-0.85%) |
Nov 10, 2016 | 27.98 | 28.01 | 27.41 | 27.50 | 590,125 | -0.71(-2.51%) |
Nov 09, 2016 | 28.48 | 28.49 | 28.18 | 28.20 | 412,979 | -0.67(-2.32%) |
Nov 08, 2016 | 28.78 | 28.95 | 28.73 | 28.87 | 312,851 | +0.09(+0.33%) |
Nov 07, 2016 | 28.79 | 28.96 | 28.67 | 28.78 | 317,480 | +0.08(+0.28%) |
Nov 04, 2016 | 29.00 | 29.01 | 28.62 | 28.70 | 316,265 | -0.33(-1.13%) |
Nov 03, 2016 | 28.95 | 29.30 | 28.95 | 29.03 | 388,429 | +0.09(+0.30%) |
Nov 02, 2016 | 29.34 | 29.48 | 28.93 | 28.94 | 330,229 | -0.36(-1.25%) |
Nov 01, 2016 | 29.44 | 29.44 | 29.14 | 29.30 | 340,741 | -0.05(-0.17%) |
Oct 31, 2016 | 29.28 | 29.47 | 29.17 | 29.36 | 380,805 | +0.09(+0.30%) |
Oct 28, 2016 | 29.20 | 29.44 | 29.05 | 29.27 | 361,300 | +0.11(+0.38%) |
Oct 27, 2016 | 29.22 | 29.34 | 29.01 | 29.16 | 423,502 | -0.03(-0.10%) |
Oct 26, 2016 | 29.14 | 29.48 | 29.14 | 29.19 | 424,011 | +0.01(+0.03%) |
Oct 25, 2016 | 29.38 | 29.41 | 29.08 | 29.18 | 561,740 | -0.19(-0.65%) |
Oct 24, 2016 | 29.63 | 29.64 | 29.31 | 29.37 | 341,353 | -0.25(-0.84%) |
Oct 21, 2016 | 29.40 | 29.62 | 29.39 | 29.62 | 299,624 | +0.01(+0.02%) |
Oct 20, 2016 | 29.82 | 29.95 | 29.54 | 29.61 | 344,988 | -0.39(-1.31%) |
Oct 19, 2016 | 30.46 | 30.47 | 29.95 | 30.01 | 413,279 | -0.30(-0.99%) |
Oct 18, 2016 | 30.34 | 30.56 | 30.28 | 30.30 | 393,953 | +0.18(+0.58%) |
Oct 17, 2016 | 30.10 | 31.06 | 30.07 | 30.13 | 679,208 | -0.03(-0.10%) |
Oct 14, 2016 | 30.25 | 30.51 | 30.14 | 30.16 | 263,235 | -0.02(-0.07%) |
Oct 13, 2016 | 29.88 | 30.29 | 29.68 | 30.18 | 312,973 | +0.17(+0.56%) |
Oct 12, 2016 | 29.91 | 30.15 | 29.84 | 30.01 | 283,903 | +0.09(+0.32%) |
Oct 11, 2016 | 30.08 | 30.14 | 29.73 | 29.92 | 261,068 | -0.27(-0.89%) |
Oct 10, 2016 | 29.82 | 30.30 | 29.82 | 30.19 | 109,813 | +0.42(+1.42%) |
Oct 07, 2016 | 30.41 | 30.41 | 29.62 | 29.76 | 478,384 | -0.77(-2.51%) |
Oct 06, 2016 | 30.49 | 30.55 | 30.30 | 30.53 | 223,215 | +0.01(+0.05%) |
Oct 05, 2016 | 30.66 | 30.75 | 30.45 | 30.52 | 242,340 | -0.10(-0.33%) |
Oct 04, 2016 | 30.92 | 31.11 | 30.42 | 30.62 | 243,004 | -0.32(-1.04%) |
Oct 03, 2016 | 30.89 | 30.98 | 30.61 | 30.94 | 223,199 | -0.01(-0.05%) |
Sep 30, 2016 | 31.19 | 31.27 | 30.95 | 30.95 | 243,718 | -0.14(-0.45%) |
Sep 29, 2016 | 31.27 | 31.42 | 30.98 | 31.09 | 212,286 | -0.14(-0.44%) |
Sep 28, 2016 | 31.12 | 31.24 | 30.73 | 31.23 | 225,856 | +0.24(+0.78%) |
Sep 27, 2016 | 30.59 | 31.11 | 30.57 | 30.99 | 306,392 | +0.26(+0.85%) |
Sep 26, 2016 | 30.75 | 30.92 | 30.72 | 30.73 | 215,138 | -0.11(-0.35%) |
Sep 23, 2016 | 31.13 | 31.21 | 30.82 | 30.84 | 238,161 | -0.46(-1.47%) |
Sep 22, 2016 | 31.36 | 31.45 | 31.22 | 31.30 | 228,690 | +0.25(+0.80%) |
Sep 21, 2016 | 30.98 | 31.09 | 30.54 | 31.05 | 310,815 | +0.27(+0.88%) |
Sep 20, 2016 | 30.65 | 31.03 | 30.65 | 30.78 | 377,983 | +0.16(+0.52%) |
Sep 19, 2016 | 30.51 | 30.82 | 30.41 | 30.62 | 253,950 | +0.31(+1.04%) |
Sep 16, 2016 | 30.80 | 30.81 | 30.21 | 30.30 | 551,864 | -0.72(-2.31%) |
Sep 15, 2016 | 30.19 | 31.09 | 30.19 | 31.02 | 393,550 | +0.78(+2.58%) |
Sep 14, 2016 | 30.14 | 30.36 | 30.04 | 30.24 | 216,733 | -0.02(-0.07%) |
Sep 13, 2016 | 30.30 | 30.36 | 30.03 | 30.26 | 331,875 | -0.37(-1.21%) |
Sep 12, 2016 | 30.42 | 30.72 | 30.26 | 30.63 | 341,304 | +0.01(+0.02%) |
Sep 09, 2016 | 30.86 | 30.89 | 30.54 | 30.63 | 275,795 | -0.56(-1.80%) |
Sep 08, 2016 | 31.36 | 31.46 | 31.12 | 31.19 | 305,426 | -0.28(-0.90%) |
Sep 07, 2016 | 32.08 | 32.12 | 31.43 | 31.47 | 313,771 | -0.57(-1.78%) |
Sep 06, 2016 | 31.98 | 32.08 | 31.67 | 32.04 | 345,613 | +0.22(+0.68%) |
Sep 02, 2016 | 31.56 | 31.82 | 31.82 | 31.82 | 510,524 | +0.52(+1.66%) |