Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.07 | 28.52 | 27.13 | 27.16 | 804,560 | -1.02(-3.62%) |
Nov 29, 2016 | 29.00 | 29.42 | 28.10 | 28.18 | 822,151 | -0.68(-2.36%) |
Nov 28, 2016 | 29.40 | 29.59 | 28.15 | 28.86 | 658,009 | -0.74(-2.50%) |
Nov 25, 2016 | 29.49 | 29.90 | 29.20 | 29.60 | 272,576 | +0.30(+1.02%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | -0.93(-3.08%) | |
Nov 22, 2016 | 28.46 | 30.47 | 28.38 | 30.23 | 831,378 | +1.94(+6.86%) |
Nov 21, 2016 | 27.14 | 28.50 | 27.14 | 28.29 | 661,228 | +1.10(+4.05%) |
Nov 18, 2016 | 29.81 | 29.81 | 26.91 | 27.19 | 987,061 | -2.62(-8.79%) |
Nov 17, 2016 | 30.80 | 31.03 | 29.58 | 29.81 | 970,877 | -0.71(-2.33%) |
Nov 16, 2016 | 31.12 | 31.12 | 30.20 | 30.52 | 500,429 | -0.66(-2.12%) |
Nov 15, 2016 | 32.20 | 32.30 | 30.23 | 31.18 | 931,609 | -1.16(-3.59%) |
Nov 14, 2016 | 31.37 | 32.98 | 31.10 | 32.34 | 1,034,104 | +1.24(+3.99%) |
Nov 11, 2016 | 29.63 | 31.15 | 29.19 | 31.10 | 871,342 | +1.30(+4.36%) |
Nov 10, 2016 | 28.23 | 30.21 | 28.01 | 29.80 | 1,022,522 | +2.70(+9.96%) |
Nov 09, 2016 | 26.39 | 27.45 | 25.56 | 27.10 | 923,278 | +0.11(+0.41%) |
Nov 08, 2016 | 27.35 | 28.45 | 26.81 | 26.99 | 760,994 | +0.64(+2.43%) |
Nov 07, 2016 | 26.55 | 26.88 | 25.97 | 26.35 | 526,378 | +0.36(+1.39%) |
Nov 04, 2016 | 26.06 | 26.73 | 25.88 | 25.99 | 456,249 | +0.06(+0.23%) |
Nov 03, 2016 | 26.81 | 26.89 | 25.89 | 25.93 | 546,373 | -0.82(-3.07%) |
Nov 02, 2016 | 26.80 | 26.95 | 26.42 | 26.75 | 460,003 | +0.01(+0.04%) |
Nov 01, 2016 | 26.12 | 26.96 | 26.10 | 26.74 | 545,860 | +0.62(+2.37%) |
Oct 31, 2016 | 26.01 | 26.70 | 25.73 | 26.12 | 827,951 | +0.07(+0.27%) |
Oct 28, 2016 | 26.02 | 26.42 | 25.80 | 26.05 | 1,296,534 | +0.21(+0.81%) |
Oct 27, 2016 | 26.47 | 26.54 | 25.75 | 25.84 | 465,831 | -0.45(-1.71%) |
Oct 26, 2016 | 26.31 | 26.75 | 26.25 | 26.29 | 418,577 | -0.09(-0.34%) |
Oct 25, 2016 | 26.37 | 26.82 | 26.17 | 26.38 | 503,521 | -0.43(-1.60%) |
Oct 24, 2016 | 27.25 | 27.49 | 26.69 | 26.81 | 462,591 | -0.14(-0.52%) |
Oct 21, 2016 | 27.90 | 27.96 | 26.90 | 26.95 | 488,459 | -1.12(-3.99%) |
Oct 20, 2016 | 27.99 | 28.17 | 27.78 | 28.07 | 299,969 | +0.09(+0.32%) |
Oct 19, 2016 | 28.09 | 28.32 | 27.86 | 27.98 | 483,111 | +0.04(+0.14%) |
Oct 18, 2016 | 28.36 | 28.36 | 27.82 | 27.94 | 740,609 | -0.03(-0.11%) |
Oct 17, 2016 | 28.91 | 29.00 | 27.95 | 27.97 | 464,265 | -0.93(-3.22%) |
Oct 14, 2016 | 29.65 | 29.81 | 28.71 | 28.90 | 350,641 | -0.58(-1.97%) |
Oct 13, 2016 | 29.11 | 29.51 | 28.54 | 29.48 | 449,888 | +0.03(+0.10%) |
Oct 12, 2016 | 29.02 | 29.58 | 28.72 | 29.45 | 311,374 | +0.55(+1.90%) |
Oct 11, 2016 | 29.70 | 29.71 | 28.68 | 28.90 | 304,037 | -0.81(-2.73%) |
Oct 10, 2016 | 29.83 | 29.95 | 29.44 | 29.71 | 286,721 | +0.17(+0.58%) |
Oct 07, 2016 | 29.23 | 29.75 | 29.00 | 29.54 | 673,571 | +0.34(+1.16%) |
Oct 06, 2016 | 29.41 | 29.60 | 28.71 | 29.20 | 600,545 | -0.19(-0.65%) |
Oct 05, 2016 | 29.75 | 30.11 | 29.39 | 29.39 | 585,881 | -0.21(-0.71%) |
Oct 04, 2016 | 29.33 | 30.00 | 29.16 | 29.60 | 780,315 | +0.41(+1.40%) |
Oct 03, 2016 | 29.00 | 29.47 | 28.76 | 29.19 | 462,134 | +0.04(+0.14%) |
Sep 30, 2016 | 28.84 | 29.35 | 28.47 | 29.15 | 1,108,397 | +0.37(+1.29%) |
Sep 29, 2016 | 28.89 | 29.50 | 28.76 | 28.78 | 1,201,475 | +0.11(+0.38%) |
Sep 28, 2016 | 29.21 | 29.44 | 28.26 | 28.67 | 604,177 | -0.42(-1.44%) |
Sep 27, 2016 | 29.26 | 29.30 | 28.65 | 29.09 | 812,474 | -0.21(-0.72%) |
Sep 26, 2016 | 30.14 | 30.18 | 29.27 | 29.30 | 479,572 | -1.09(-3.59%) |
Sep 23, 2016 | 30.24 | 30.61 | 30.08 | 30.39 | 431,653 | +0.13(+0.43%) |
Sep 22, 2016 | 30.56 | 30.60 | 29.83 | 30.26 | 452,709 | -0.03(-0.10%) |
Sep 21, 2016 | 29.55 | 30.39 | 29.22 | 30.29 | 522,391 | +0.77(+2.61%) |
Sep 20, 2016 | 29.92 | 29.92 | 29.33 | 29.52 | 386,191 | -0.17(-0.57%) |
Sep 19, 2016 | 29.75 | 29.99 | 29.23 | 29.69 | 458,795 | +0.22(+0.75%) |
Sep 16, 2016 | 29.38 | 29.88 | 29.27 | 29.47 | 598,839 | -0.21(-0.71%) |
Sep 15, 2016 | 28.92 | 29.70 | 28.89 | 29.68 | 520,292 | +0.57(+1.96%) |
Sep 14, 2016 | 29.52 | 29.56 | 28.77 | 29.11 | 618,763 | -0.41(-1.39%) |
Sep 13, 2016 | 30.34 | 30.42 | 29.09 | 29.52 | 744,197 | -0.72(-2.38%) |
Sep 12, 2016 | 30.11 | 30.58 | 29.57 | 30.24 | 632,015 | +0.09(+0.30%) |
Sep 09, 2016 | 30.92 | 31.09 | 30.07 | 30.15 | 676,649 | -0.95(-3.05%) |
Sep 08, 2016 | 32.20 | 32.20 | 30.69 | 31.10 | 626,995 | -0.97(-3.02%) |
Sep 07, 2016 | 31.98 | 32.18 | 31.41 | 32.07 | 686,576 | +0.17(+0.53%) |
Sep 06, 2016 | 32.99 | 33.24 | 31.49 | 31.90 | 1,490,763 | -0.98(-2.98%) |
Sep 02, 2016 | 32.70 | 32.88 | 32.88 | 32.88 | 1,536,600 | +0.14(+0.43%) |