Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.08 | 28.08 | 27.73 | 27.80 | 10,090 | -0.18(-0.63%) |
Nov 29, 2016 | 27.67 | 28.09 | 27.67 | 27.98 | 7,535 | -0.05(-0.20%) |
Nov 28, 2016 | 27.94 | 28.06 | 27.82 | 28.03 | 1,713 | +0.62(+2.28%) |
Nov 25, 2016 | 27.50 | 27.50 | 27.25 | 27.41 | 1,668 | +0.01(+0.04%) |
Nov 23, 2016 | 27.39 | 27.39 | 27.39 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 27.78 | 27.78 | 27.31 | 27.38 | 6,095 | +0.09(+0.33%) |
Nov 21, 2016 | 26.73 | 27.37 | 26.73 | 27.29 | 18,855 | +0.04(+0.15%) |
Nov 18, 2016 | 27.11 | 27.25 | 27.11 | 27.25 | 242,049 | +0.14(+0.52%) |
Nov 17, 2016 | 27.00 | 27.11 | 27.00 | 27.11 | 6,368 | +0.59(+2.22%) |
Nov 16, 2016 | 26.42 | 26.54 | 26.42 | 26.52 | 5,623 | -0.19(-0.71%) |
Nov 15, 2016 | 26.44 | 26.71 | 26.44 | 26.71 | 6,220 | +0.27(+1.02%) |
Nov 14, 2016 | 26.59 | 26.84 | 26.38 | 26.44 | 2,216 | -0.02(-0.08%) |
Nov 11, 2016 | 26.30 | 26.67 | 26.30 | 26.46 | 2,317 | +0.28(+1.07%) |
Nov 10, 2016 | 26.10 | 26.22 | 26.08 | 26.18 | 2,639 | -0.21(-0.80%) |
Nov 09, 2016 | 26.78 | 26.78 | 26.27 | 26.39 | 7,670 | +0.02(+0.08%) |
Nov 08, 2016 | 25.95 | 26.48 | 25.95 | 26.37 | 8,568 | +0.19(+0.73%) |
Nov 07, 2016 | 26.50 | 26.50 | 25.91 | 26.18 | 6,882 | -0.06(-0.23%) |
Nov 04, 2016 | 26.22 | 26.34 | 26.12 | 26.24 | 6,202 | +0.25(+0.96%) |
Nov 03, 2016 | 26.06 | 26.06 | 25.91 | 25.99 | 15,129 | +0.10(+0.39%) |
Nov 02, 2016 | 25.93 | 26.03 | 25.71 | 25.89 | 2,778 | +0.46(+1.81%) |
Nov 01, 2016 | 25.31 | 25.50 | 25.22 | 25.43 | 3,719 | +0.23(+0.93%) |
Oct 31, 2016 | 25.23 | 25.23 | 25.05 | 25.20 | 22,265 | +0.21(+0.82%) |
Oct 28, 2016 | 24.72 | 25.05 | 24.72 | 24.99 | 13,133 | +0.24(+0.97%) |
Oct 27, 2016 | 24.75 | 24.75 | 24.66 | 24.75 | 1,576 | +0.18(+0.73%) |
Oct 26, 2016 | 24.46 | 24.74 | 24.46 | 24.57 | 2,001 | +0.18(+0.72%) |
Oct 25, 2016 | 24.39 | 24.50 | 24.26 | 24.39 | 3,401 | -0.14(-0.55%) |
Oct 24, 2016 | 24.50 | 24.56 | 24.39 | 24.53 | 2,485 | +0.05(+0.22%) |
Oct 21, 2016 | 24.51 | 24.51 | 24.27 | 24.48 | 20,299 | +0.20(+0.80%) |
Oct 20, 2016 | 24.34 | 24.38 | 24.27 | 24.28 | 2,337 | -0.18(-0.74%) |
Oct 19, 2016 | 24.33 | 24.49 | 24.33 | 24.46 | 2,939 | +0.04(+0.16%) |
Oct 18, 2016 | 24.39 | 24.52 | 24.39 | 24.42 | 2,149 | -0.02(-0.08%) |
Oct 17, 2016 | 24.44 | 24.44 | 24.31 | 24.44 | 2,115 | -0.06(-0.24%) |
Oct 14, 2016 | 24.50 | 24.50 | 24.44 | 24.50 | 1,844 | +0.09(+0.37%) |
Oct 13, 2016 | 24.42 | 24.53 | 24.31 | 24.41 | 6,987 | -0.10(-0.41%) |
Oct 12, 2016 | 24.46 | 24.52 | 24.42 | 24.51 | 1,919 | +0.09(+0.37%) |
Oct 11, 2016 | 24.62 | 24.62 | 24.42 | 24.42 | 1,989 | -0.45(-1.82%) |
Oct 10, 2016 | 24.89 | 24.98 | 24.87 | 24.87 | 1,089 | +0.01(+0.05%) |
Oct 07, 2016 | 24.78 | 24.86 | 24.72 | 24.86 | 2,379 | +0.17(+0.69%) |
Oct 06, 2016 | 24.81 | 24.83 | 24.69 | 24.69 | 2,487 | -0.26(-1.06%) |
Oct 05, 2016 | 24.95 | 25.13 | 24.78 | 24.95 | 2,888 | +0.17(+0.69%) |
Oct 04, 2016 | 24.82 | 24.87 | 24.79 | 24.79 | 1,415 | +0.09(+0.38%) |
Oct 03, 2016 | 24.64 | 24.90 | 24.64 | 24.69 | 7,158 | -0.22(-0.88%) |
Sep 30, 2016 | 24.78 | 25.21 | 24.78 | 24.91 | 4,947 | -0.07(-0.28%) |
Sep 29, 2016 | 24.76 | 25.00 | 24.76 | 24.98 | 5,381 | -0.34(-1.34%) |
Sep 28, 2016 | 24.86 | 25.32 | 24.86 | 25.32 | 6,528 | +0.19(+0.76%) |
Sep 27, 2016 | 24.93 | 25.32 | 24.93 | 25.13 | 5,711 | -0.21(-0.83%) |
Sep 26, 2016 | 25.43 | 25.43 | 25.22 | 25.34 | 10,039 | -0.03(-0.12%) |
Sep 23, 2016 | 25.27 | 25.41 | 25.18 | 25.37 | 2,292 | +0.12(+0.50%) |
Sep 22, 2016 | 25.07 | 25.40 | 25.07 | 25.25 | 6,078 | +0.46(+1.84%) |
Sep 21, 2016 | 24.78 | 24.99 | 24.72 | 24.79 | 5,482 | +0.41(+1.68%) |
Sep 20, 2016 | 24.32 | 24.40 | 24.32 | 24.38 | 6,040 | +0.25(+1.04%) |
Sep 19, 2016 | 24.18 | 24.23 | 24.01 | 24.13 | 22,796 | +0.00(+0.02%) |
Sep 16, 2016 | 24.16 | 24.16 | 23.89 | 24.12 | 435,221 | -0.32(-1.33%) |
Sep 15, 2016 | 24.15 | 24.46 | 24.15 | 24.45 | 5,739 | +0.72(+3.03%) |
Sep 14, 2016 | 23.85 | 23.87 | 23.73 | 23.73 | 2,371 | -0.49(-2.02%) |
Sep 13, 2016 | 24.23 | 24.52 | 24.09 | 24.22 | 3,063 | -0.56(-2.26%) |
Sep 12, 2016 | 24.35 | 24.78 | 24.35 | 24.78 | 8,575 | +0.32(+1.31%) |
Sep 09, 2016 | 24.54 | 24.60 | 24.44 | 24.46 | 13,900 | -0.50(-2.00%) |
Sep 08, 2016 | 25.19 | 25.19 | 24.89 | 24.96 | 2,400 | -0.03(-0.12%) |
Sep 07, 2016 | 24.88 | 25.08 | 24.88 | 24.99 | 2,676 | +0.30(+1.24%) |
Sep 06, 2016 | 24.48 | 24.68 | 24.45 | 24.68 | 3,975 | +0.38(+1.54%) |
Sep 02, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.28(+1.17%) |