Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.86 | 28.86 | 28.36 | 28.36 | 29,830 | -0.25(-0.86%) |
Nov 29, 2016 | 29.02 | 29.02 | 28.60 | 28.61 | 50,967 | -0.66(-2.25%) |
Nov 28, 2016 | 29.38 | 29.39 | 29.13 | 29.27 | 36,625 | +0.06(+0.21%) |
Nov 25, 2016 | 29.10 | 29.27 | 29.09 | 29.21 | 85,424 | +0.04(+0.14%) |
Nov 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.05(-0.17%) | |
Nov 22, 2016 | 29.01 | 29.28 | 28.93 | 29.22 | 18,582 | +0.17(+0.59%) |
Nov 21, 2016 | 28.78 | 29.08 | 28.73 | 29.05 | 64,590 | +0.48(+1.68%) |
Nov 18, 2016 | 28.34 | 28.58 | 28.34 | 28.57 | 28,891 | +0.29(+1.03%) |
Nov 17, 2016 | 28.11 | 28.33 | 27.95 | 28.28 | 15,619 | +0.26(+0.93%) |
Nov 16, 2016 | 28.40 | 28.40 | 28.00 | 28.02 | 107,943 | -0.25(-0.88%) |
Nov 15, 2016 | 27.91 | 28.31 | 27.91 | 28.27 | 32,699 | +0.33(+1.18%) |
Nov 14, 2016 | 27.98 | 28.07 | 27.86 | 27.94 | 94,489 | -0.33(-1.17%) |
Nov 11, 2016 | 28.57 | 28.57 | 28.08 | 28.27 | 50,967 | -0.22(-0.77%) |
Nov 10, 2016 | 28.67 | 28.72 | 28.40 | 28.49 | 27,259 | +0.11(+0.39%) |
Nov 09, 2016 | 28.78 | 29.30 | 28.33 | 28.38 | 100,643 | -0.84(-2.87%) |
Nov 08, 2016 | 28.78 | 29.45 | 28.78 | 29.22 | 57,913 | +0.49(+1.71%) |
Nov 07, 2016 | 28.80 | 28.81 | 28.60 | 28.73 | 47,480 | +0.04(+0.14%) |
Nov 04, 2016 | 28.51 | 28.80 | 28.51 | 28.69 | 75,903 | -0.02(-0.07%) |
Nov 03, 2016 | 28.72 | 28.87 | 28.50 | 28.71 | 110,556 | -0.02(-0.07%) |
Nov 02, 2016 | 28.85 | 28.95 | 28.54 | 28.73 | 151,594 | -0.06(-0.21%) |
Nov 01, 2016 | 29.26 | 29.26 | 28.69 | 28.79 | 75,121 | -0.47(-1.61%) |
Oct 31, 2016 | 29.05 | 29.44 | 29.01 | 29.26 | 85,577 | +0.03(+0.10%) |
Oct 28, 2016 | 29.49 | 29.49 | 29.15 | 29.23 | 23,430 | -0.29(-0.98%) |
Oct 27, 2016 | 29.33 | 29.65 | 29.15 | 29.52 | 127,444 | +0.19(+0.65%) |
Oct 26, 2016 | 28.98 | 29.40 | 28.96 | 29.33 | 30,691 | +0.52(+1.80%) |
Oct 25, 2016 | 28.75 | 28.99 | 28.58 | 28.81 | 46,951 | +0.03(+0.10%) |
Oct 24, 2016 | 29.44 | 29.44 | 28.61 | 28.78 | 72,325 | -0.21(-0.72%) |
Oct 21, 2016 | 28.91 | 29.06 | 28.90 | 28.99 | 39,900 | +0.13(+0.45%) |
Oct 20, 2016 | 29.29 | 29.34 | 28.80 | 28.86 | 140,320 | -0.42(-1.43%) |
Oct 19, 2016 | 28.85 | 29.28 | 28.80 | 29.28 | 108,513 | +0.30(+1.03%) |
Oct 18, 2016 | 28.96 | 29.32 | 28.90 | 28.98 | 203,309 | -0.13(-0.45%) |
Oct 17, 2016 | 29.08 | 29.14 | 28.70 | 29.11 | 450,915 | +0.34(+1.18%) |
Oct 14, 2016 | 28.82 | 29.19 | 28.77 | 28.77 | 170,542 | +0.21(+0.74%) |
Oct 13, 2016 | 27.77 | 28.58 | 27.63 | 28.56 | 98,382 | +0.96(+3.48%) |
Oct 12, 2016 | 28.20 | 28.50 | 27.59 | 27.60 | 76,199 | -0.60(-2.13%) |
Oct 11, 2016 | 28.07 | 28.28 | 28.04 | 28.20 | 54,060 | +0.10(+0.36%) |
Oct 10, 2016 | 27.96 | 28.20 | 27.96 | 28.10 | 36,604 | +0.24(+0.86%) |
Oct 07, 2016 | 27.99 | 28.30 | 27.84 | 27.86 | 44,188 | -0.11(-0.39%) |
Oct 06, 2016 | 28.29 | 28.34 | 27.70 | 27.97 | 51,225 | -0.36(-1.27%) |
Oct 05, 2016 | 28.23 | 28.47 | 27.95 | 28.33 | 69,027 | +0.10(+0.35%) |
Oct 04, 2016 | 28.17 | 28.36 | 28.13 | 28.23 | 56,619 | -0.10(-0.35%) |
Oct 03, 2016 | 27.78 | 28.39 | 27.58 | 28.33 | 229,116 | +0.52(+1.87%) |
Sep 30, 2016 | 27.37 | 27.94 | 27.17 | 27.81 | 88,876 | +0.33(+1.20%) |
Sep 29, 2016 | 27.73 | 27.73 | 27.44 | 27.48 | 37,331 | -0.06(-0.22%) |
Sep 28, 2016 | 27.50 | 27.71 | 27.50 | 27.54 | 34,295 | -0.18(-0.65%) |
Sep 27, 2016 | 27.45 | 27.72 | 27.17 | 27.72 | 34,440 | +0.35(+1.28%) |
Sep 26, 2016 | 27.80 | 27.80 | 27.35 | 27.37 | 61,363 | -0.43(-1.55%) |
Sep 23, 2016 | 28.00 | 28.16 | 27.79 | 27.80 | 43,689 | -0.36(-1.28%) |
Sep 22, 2016 | 28.40 | 28.47 | 28.10 | 28.16 | 56,358 | -0.14(-0.49%) |
Sep 21, 2016 | 28.41 | 28.41 | 28.20 | 28.30 | 50,938 | -0.14(-0.49%) |
Sep 20, 2016 | 28.26 | 28.63 | 28.26 | 28.44 | 170,816 | +0.27(+0.96%) |
Sep 19, 2016 | 28.30 | 28.36 | 27.80 | 28.17 | 225,260 | +0.17(+0.61%) |
Sep 16, 2016 | 27.28 | 28.05 | 27.28 | 28.00 | 73,055 | +0.60(+2.19%) |
Sep 15, 2016 | 27.61 | 27.61 | 27.40 | 27.40 | 21,431 | -0.11(-0.40%) |
Sep 14, 2016 | 27.34 | 27.55 | 27.19 | 27.51 | 40,080 | +0.07(+0.26%) |
Sep 13, 2016 | 27.80 | 27.83 | 27.43 | 27.44 | 37,264 | -0.76(-2.70%) |
Sep 12, 2016 | 28.12 | 28.53 | 27.92 | 28.20 | 44,129 | -0.07(-0.25%) |
Sep 09, 2016 | 28.11 | 28.32 | 27.89 | 28.27 | 30,677 | +0.09(+0.32%) |
Sep 08, 2016 | 28.08 | 28.21 | 27.91 | 28.18 | 39,526 | +0.19(+0.68%) |
Sep 07, 2016 | 27.60 | 28.01 | 27.60 | 27.99 | 40,488 | +0.51(+1.86%) |
Sep 06, 2016 | 27.26 | 27.67 | 27.01 | 27.48 | 38,947 | -0.01(-0.04%) |
Sep 02, 2016 | 27.40 | 27.49 | 27.49 | 27.49 | 67,000 | +0.38(+1.40%) |