Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.82 | 30.97 | 30.77 | 30.78 | 1,537,262 | +0.14(+0.46%) |
Nov 29, 2016 | 30.80 | 30.80 | 30.58 | 30.64 | 2,050,523 | -0.10(-0.34%) |
Nov 28, 2016 | 31.03 | 31.03 | 30.65 | 30.74 | 29,904,696 | -0.28(-0.91%) |
Nov 25, 2016 | 31.06 | 31.21 | 30.86 | 31.03 | 1,455,294 | +0.17(+0.55%) |
Nov 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.36(+1.17%) | |
Nov 22, 2016 | 30.44 | 30.51 | 30.31 | 30.50 | 447,325 | +0.22(+0.71%) |
Nov 21, 2016 | 30.24 | 30.30 | 30.14 | 30.29 | 192,093 | +0.23(+0.75%) |
Nov 18, 2016 | 30.17 | 30.17 | 30.03 | 30.06 | 156,057 | -0.09(-0.31%) |
Nov 17, 2016 | 30.12 | 30.18 | 30.04 | 30.15 | 1,240,506 | +0.14(+0.47%) |
Nov 16, 2016 | 30.16 | 30.16 | 29.93 | 30.01 | 286,694 | -0.21(-0.68%) |
Nov 15, 2016 | 30.06 | 30.23 | 29.93 | 30.22 | 598,179 | +0.23(+0.78%) |
Nov 14, 2016 | 29.69 | 30.00 | 29.62 | 29.99 | 603,351 | +0.47(+1.59%) |
Nov 11, 2016 | 29.39 | 29.54 | 29.19 | 29.52 | 282,496 | +0.12(+0.41%) |
Nov 10, 2016 | 29.02 | 29.44 | 28.90 | 29.39 | 702,306 | +0.63(+2.18%) |
Nov 09, 2016 | 27.77 | 28.89 | 27.77 | 28.77 | 570,343 | +0.95(+3.40%) |
Nov 08, 2016 | 27.69 | 27.91 | 27.55 | 27.82 | 76,509 | +0.15(+0.54%) |
Nov 07, 2016 | 27.39 | 27.67 | 27.39 | 27.67 | 265,254 | +0.67(+2.50%) |
Nov 04, 2016 | 26.92 | 27.26 | 26.92 | 27.00 | 82,014 | +0.06(+0.21%) |
Nov 03, 2016 | 27.05 | 27.10 | 26.91 | 26.94 | 132,610 | -0.04(-0.14%) |
Nov 02, 2016 | 27.10 | 27.25 | 26.93 | 26.98 | 252,421 | -0.20(-0.72%) |
Nov 01, 2016 | 27.54 | 27.54 | 27.00 | 27.17 | 756,662 | -0.26(-0.96%) |
Oct 31, 2016 | 27.40 | 27.46 | 27.32 | 27.44 | 99,633 | +0.14(+0.52%) |
Oct 28, 2016 | 27.23 | 27.54 | 27.23 | 27.29 | 73,980 | +0.07(+0.24%) |
Oct 27, 2016 | 27.42 | 27.44 | 27.15 | 27.23 | 33,722 | -0.12(-0.45%) |
Oct 26, 2016 | 27.15 | 27.51 | 27.12 | 27.35 | 45,999 | +0.07(+0.24%) |
Oct 25, 2016 | 27.39 | 27.47 | 27.28 | 27.29 | 53,816 | -0.18(-0.65%) |
Oct 24, 2016 | 27.53 | 27.65 | 27.41 | 27.46 | 67,972 | +0.10(+0.38%) |
Oct 21, 2016 | 27.23 | 27.36 | 27.11 | 27.36 | 47,364 | -0.02(-0.07%) |
Oct 20, 2016 | 27.32 | 27.45 | 27.26 | 27.38 | 56,504 | -0.05(-0.17%) |
Oct 19, 2016 | 27.25 | 27.45 | 27.21 | 27.43 | 55,896 | +0.22(+0.79%) |
Oct 18, 2016 | 27.30 | 27.31 | 27.17 | 27.21 | 86,873 | +0.15(+0.55%) |
Oct 17, 2016 | 27.07 | 27.17 | 27.06 | 27.06 | 34,932 | -0.03(-0.10%) |
Oct 14, 2016 | 27.24 | 27.33 | 27.08 | 27.09 | 389,666 | -0.01(-0.03%) |
Oct 13, 2016 | 27.00 | 27.18 | 26.77 | 27.10 | 51,228 | -0.11(-0.41%) |
Oct 12, 2016 | 27.21 | 27.27 | 27.10 | 27.21 | 81,084 | +0.05(+0.17%) |
Oct 11, 2016 | 27.60 | 27.72 | 27.07 | 27.16 | 70,835 | -0.44(-1.60%) |
Oct 10, 2016 | 27.60 | 27.74 | 27.58 | 27.60 | 42,863 | +0.12(+0.44%) |
Oct 07, 2016 | 27.75 | 27.75 | 27.37 | 27.48 | 25,575 | -0.36(-1.28%) |
Oct 06, 2016 | 27.64 | 27.85 | 27.64 | 27.84 | 308,061 | +0.09(+0.34%) |
Oct 05, 2016 | 27.54 | 27.81 | 27.54 | 27.74 | 143,691 | +0.30(+1.09%) |
Oct 04, 2016 | 27.74 | 27.81 | 27.41 | 27.45 | 85,279 | -0.16(-0.58%) |
Oct 03, 2016 | 27.48 | 27.66 | 27.47 | 27.60 | 423,380 | -0.01(-0.03%) |
Sep 30, 2016 | 27.38 | 27.70 | 27.36 | 27.61 | 284,582 | +0.35(+1.27%) |
Sep 29, 2016 | 27.40 | 27.51 | 27.19 | 27.27 | 37,897 | -0.17(-0.61%) |
Sep 28, 2016 | 27.14 | 27.44 | 27.13 | 27.44 | 28,381 | +0.33(+1.21%) |
Sep 27, 2016 | 27.03 | 27.12 | 26.95 | 27.11 | 21,632 | +0.19(+0.70%) |
Sep 26, 2016 | 26.95 | 27.02 | 26.90 | 26.92 | 41,292 | -0.12(-0.45%) |
Sep 23, 2016 | 27.20 | 27.20 | 27.03 | 27.04 | 23,006 | -0.23(-0.86%) |
Sep 22, 2016 | 27.14 | 27.33 | 27.14 | 27.28 | 57,302 | +0.29(+1.08%) |
Sep 21, 2016 | 26.75 | 27.00 | 26.71 | 26.99 | 105,146 | +0.32(+1.19%) |
Sep 20, 2016 | 26.90 | 26.90 | 26.67 | 26.67 | 22,034 | -0.10(-0.38%) |
Sep 19, 2016 | 26.76 | 26.97 | 26.69 | 26.77 | 53,281 | +0.14(+0.53%) |
Sep 16, 2016 | 26.85 | 26.85 | 26.58 | 26.63 | 15,568 | -0.24(-0.91%) |
Sep 15, 2016 | 26.57 | 26.93 | 26.57 | 26.87 | 27,661 | +0.25(+0.95%) |
Sep 14, 2016 | 26.75 | 26.84 | 26.56 | 26.62 | 94,809 | -0.16(-0.59%) |
Sep 13, 2016 | 26.99 | 26.99 | 26.69 | 26.78 | 70,086 | -0.40(-1.48%) |
Sep 12, 2016 | 26.65 | 27.24 | 26.61 | 27.18 | 180,785 | +0.28(+1.03%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.89 | 26.91 | 112,980 | -0.80(-2.89%) |
Sep 08, 2016 | 27.62 | 27.72 | 27.61 | 27.71 | 85,953 | +0.04(+0.14%) |
Sep 07, 2016 | 27.53 | 27.69 | 27.43 | 27.67 | 88,790 | +0.12(+0.44%) |
Sep 06, 2016 | 27.64 | 27.64 | 27.44 | 27.55 | 162,689 | -0.07(-0.24%) |
Sep 02, 2016 | 27.52 | 27.61 | 27.61 | 27.61 | 547,950 | +0.21(+0.75%) |