Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.42 | 31.42 | 30.59 | 30.77 | 28,017 | -0.03(-0.10%) |
Nov 29, 2016 | 30.58 | 30.88 | 30.58 | 30.80 | 13,683 | +0.19(+0.62%) |
Nov 28, 2016 | 30.69 | 30.69 | 30.59 | 30.61 | 6,207 | -0.04(-0.14%) |
Nov 25, 2016 | 30.42 | 30.65 | 30.42 | 30.65 | 1,085 | +0.32(+1.05%) |
Nov 23, 2016 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.19 | 30.36 | 30.16 | 30.36 | 4,732 | +0.22(+0.74%) |
Nov 21, 2016 | 29.92 | 30.24 | 29.92 | 30.13 | 26,216 | +0.36(+1.23%) |
Nov 18, 2016 | 29.86 | 29.86 | 29.72 | 29.77 | 8,569 | +0.35(+1.18%) |
Nov 17, 2016 | 29.50 | 29.61 | 29.42 | 29.42 | 6,500 | +0.50(+1.72%) |
Nov 16, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 1,730 | -0.12(-0.42%) |
Nov 15, 2016 | 29.09 | 29.09 | 28.90 | 29.04 | 17,700 | +0.25(+0.86%) |
Nov 14, 2016 | 28.83 | 28.92 | 28.69 | 28.80 | 13,622 | -0.09(-0.30%) |
Nov 11, 2016 | 28.88 | 28.95 | 28.69 | 28.88 | 5,126 | -0.31(-1.05%) |
Nov 10, 2016 | 29.63 | 29.63 | 29.03 | 29.19 | 18,251 | -0.71(-2.37%) |
Nov 09, 2016 | 29.40 | 29.90 | 29.33 | 29.90 | 10,084 | -0.04(-0.14%) |
Nov 08, 2016 | 29.65 | 29.94 | 29.65 | 29.94 | 2,100 | +0.23(+0.78%) |
Nov 07, 2016 | 29.44 | 29.88 | 29.44 | 29.71 | 4,966 | +0.60(+2.05%) |
Nov 04, 2016 | 28.98 | 29.19 | 28.98 | 29.11 | 1,387 | +0.07(+0.25%) |
Nov 03, 2016 | 29.04 | 29.04 | 29.04 | 29.04 | 710 | -0.03(-0.11%) |
Nov 02, 2016 | 29.15 | 29.15 | 29.07 | 29.07 | 569 | -0.11(-0.39%) |
Nov 01, 2016 | 29.48 | 29.50 | 29.19 | 29.19 | 1,924 | +0.08(+0.29%) |
Oct 31, 2016 | 28.76 | 29.10 | 28.76 | 29.10 | 2,894 | +0.22(+0.75%) |
Oct 28, 2016 | 28.99 | 29.08 | 28.88 | 28.89 | 17,510 | -0.10(-0.35%) |
Oct 27, 2016 | 29.25 | 29.25 | 28.87 | 28.99 | 3,684 | -0.34(-1.14%) |
Oct 26, 2016 | 29.32 | 29.32 | 29.32 | 29.32 | 1,076 | +0.04(+0.14%) |
Oct 25, 2016 | 29.43 | 29.43 | 29.26 | 29.29 | 1,220 | -0.06(-0.20%) |
Oct 24, 2016 | 29.41 | 29.41 | 29.32 | 29.34 | 1,357 | +0.01(+0.04%) |
Oct 21, 2016 | 29.19 | 29.37 | 29.03 | 29.33 | 4,276 | -0.01(-0.04%) |
Oct 20, 2016 | 29.48 | 29.48 | 29.34 | 29.34 | 391 | -0.28(-0.96%) |
Oct 19, 2016 | 29.46 | 29.73 | 29.42 | 29.63 | 916 | +0.31(+1.06%) |
Oct 18, 2016 | 29.03 | 29.36 | 29.03 | 29.32 | 4,886 | +0.23(+0.78%) |
Oct 17, 2016 | 29.17 | 29.17 | 29.03 | 29.09 | 5,988 | -0.41(-1.39%) |
Oct 14, 2016 | 29.71 | 29.82 | 29.45 | 29.50 | 22,400 | -0.07(-0.22%) |
Oct 13, 2016 | 29.49 | 29.57 | 29.49 | 29.57 | 1,562 | -0.13(-0.45%) |
Oct 12, 2016 | 29.59 | 29.70 | 29.53 | 29.70 | 4,522 | +0.14(+0.48%) |
Oct 11, 2016 | 29.99 | 29.99 | 29.56 | 29.56 | 9,837 | -0.51(-1.68%) |
Oct 10, 2016 | 30.13 | 30.16 | 30.06 | 30.06 | 1,563 | +0.07(+0.25%) |
Oct 07, 2016 | 29.83 | 29.99 | 29.66 | 29.99 | 1,843 | -0.34(-1.13%) |
Oct 06, 2016 | 30.31 | 30.33 | 30.31 | 30.33 | 573 | +0.09(+0.28%) |
Oct 05, 2016 | 30.27 | 30.27 | 30.14 | 30.25 | 42,205 | +0.09(+0.31%) |
Oct 04, 2016 | 30.89 | 30.89 | 29.96 | 30.16 | 3,901 | -0.08(-0.25%) |
Oct 03, 2016 | 30.48 | 30.48 | 30.08 | 30.23 | 5,355 | +0.11(+0.37%) |
Sep 30, 2016 | 30.05 | 30.12 | 30.05 | 30.12 | 602 | +0.20(+0.68%) |
Sep 29, 2016 | 30.20 | 30.20 | 29.80 | 29.92 | 22,511 | -0.22(-0.72%) |
Sep 28, 2016 | 29.93 | 30.21 | 29.92 | 30.13 | 6,349 | +0.27(+0.89%) |
Sep 27, 2016 | 29.80 | 29.88 | 29.74 | 29.87 | 3,880 | +0.24(+0.80%) |
Sep 26, 2016 | 29.88 | 29.88 | 29.59 | 29.63 | 2,728 | -0.26(-0.88%) |
Sep 23, 2016 | 29.87 | 29.92 | 29.87 | 29.89 | 1,335 | -0.29(-0.95%) |
Sep 22, 2016 | 30.08 | 30.28 | 30.05 | 30.18 | 4,158 | +0.23(+0.76%) |
Sep 21, 2016 | 29.72 | 29.95 | 29.63 | 29.95 | 1,967 | +0.29(+0.98%) |
Sep 20, 2016 | 29.58 | 29.66 | 29.58 | 29.66 | 1,216 | +0.09(+0.30%) |
Sep 19, 2016 | 29.86 | 29.86 | 29.48 | 29.57 | 2,429 | -0.21(-0.69%) |
Sep 16, 2016 | 29.80 | 29.89 | 29.72 | 29.77 | 11,790 | -0.14(-0.47%) |
Sep 15, 2016 | 29.64 | 29.92 | 29.54 | 29.92 | 41,893 | +0.48(+1.63%) |
Sep 14, 2016 | 29.43 | 29.55 | 29.35 | 29.44 | 17,987 | +0.48(+1.67%) |
Sep 13, 2016 | 29.28 | 29.28 | 28.95 | 28.95 | 3,225 | -0.84(-2.81%) |
Sep 12, 2016 | 29.14 | 29.81 | 29.14 | 29.79 | 3,589 | +0.32(+1.10%) |
Sep 09, 2016 | 29.70 | 29.70 | 29.47 | 29.47 | 12,122 | -0.39(-1.31%) |
Sep 08, 2016 | 29.85 | 29.95 | 29.85 | 29.86 | 11,518 | +0.34(+1.15%) |
Sep 07, 2016 | 29.44 | 29.71 | 29.44 | 29.52 | 1,428 | +0.18(+0.63%) |
Sep 06, 2016 | 29.35 | 29.35 | 29.23 | 29.33 | 7,016 | +0.25(+0.86%) |
Sep 02, 2016 | 29.04 | 29.09 | 29.09 | 29.09 | 2,411 | +0.13(+0.45%) |