Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.89 | 27.89 | 27.74 | 27.81 | 17,560 | -0.28(-1.01%) |
Nov 29, 2016 | 27.72 | 28.14 | 27.72 | 28.09 | 5,192 | +0.18(+0.64%) |
Nov 28, 2016 | 27.59 | 27.91 | 27.59 | 27.91 | 1,726 | +0.16(+0.56%) |
Nov 25, 2016 | 27.82 | 27.82 | 27.63 | 27.76 | 22,570 | +0.14(+0.50%) |
Nov 23, 2016 | 27.62 | 27.62 | 27.62 | 0 | -0.08(-0.28%) | |
Nov 22, 2016 | 27.51 | 27.70 | 27.51 | 27.70 | 64,659 | +0.18(+0.66%) |
Nov 21, 2016 | 27.70 | 27.70 | 27.46 | 27.51 | 6,677 | +0.03(+0.09%) |
Nov 18, 2016 | 27.66 | 27.66 | 27.43 | 27.49 | 4,825 | -0.17(-0.60%) |
Nov 17, 2016 | 27.56 | 27.77 | 27.56 | 27.65 | 2,429 | +0.20(+0.73%) |
Nov 16, 2016 | 27.50 | 27.51 | 27.42 | 27.45 | 7,346 | -0.37(-1.33%) |
Nov 15, 2016 | 27.55 | 27.83 | 27.55 | 27.82 | 12,398 | +0.40(+1.44%) |
Nov 14, 2016 | 27.87 | 27.87 | 27.38 | 27.43 | 3,395 | -0.61(-2.17%) |
Nov 11, 2016 | 28.22 | 28.22 | 28.03 | 28.04 | 1,844 | +0.03(+0.11%) |
Nov 10, 2016 | 28.36 | 28.36 | 27.64 | 28.01 | 40,423 | -0.77(-2.67%) |
Nov 09, 2016 | 28.89 | 28.91 | 28.64 | 28.78 | 4,272 | -0.49(-1.68%) |
Nov 08, 2016 | 29.32 | 29.32 | 29.05 | 29.27 | 5,600 | +0.15(+0.52%) |
Nov 07, 2016 | 29.38 | 29.38 | 29.00 | 29.11 | 11,764 | +0.28(+0.97%) |
Nov 04, 2016 | 28.96 | 29.03 | 28.84 | 28.84 | 4,260 | -0.29(-0.99%) |
Nov 03, 2016 | 29.33 | 29.46 | 29.12 | 29.12 | 4,537 | +0.08(+0.27%) |
Nov 02, 2016 | 28.83 | 29.17 | 28.83 | 29.05 | 18,715 | +0.27(+0.92%) |
Nov 01, 2016 | 28.82 | 28.89 | 28.78 | 28.78 | 9,189 | -0.33(-1.12%) |
Oct 31, 2016 | 28.82 | 29.10 | 28.82 | 29.10 | 3,102 | +0.14(+0.47%) |
Oct 28, 2016 | 28.98 | 29.00 | 28.97 | 28.97 | 901 | +0.09(+0.31%) |
Oct 27, 2016 | 29.04 | 29.04 | 28.86 | 28.88 | 6,000 | -0.44(-1.51%) |
Oct 26, 2016 | 29.67 | 29.67 | 29.32 | 29.32 | 2,973 | -0.59(-1.98%) |
Oct 25, 2016 | 29.77 | 29.92 | 29.73 | 29.92 | 3,348 | +0.07(+0.23%) |
Oct 24, 2016 | 29.85 | 29.90 | 29.77 | 29.85 | 76,702 | +0.13(+0.44%) |
Oct 21, 2016 | 29.87 | 29.87 | 29.72 | 29.72 | 557 | -0.21(-0.70%) |
Oct 20, 2016 | 30.02 | 30.02 | 29.87 | 29.92 | 1,792 | +0.20(+0.68%) |
Oct 19, 2016 | 29.68 | 29.75 | 29.67 | 29.72 | 2,484 | -0.09(-0.29%) |
Oct 18, 2016 | 29.55 | 29.83 | 29.55 | 29.81 | 5,477 | +0.55(+1.87%) |
Oct 17, 2016 | 29.35 | 29.35 | 29.24 | 29.26 | 7,567 | -0.25(-0.86%) |
Oct 14, 2016 | 29.58 | 29.60 | 29.50 | 29.52 | 2,019 | -0.16(-0.54%) |
Oct 13, 2016 | 29.14 | 29.67 | 29.14 | 29.67 | 2,122 | +0.57(+1.95%) |
Oct 12, 2016 | 29.33 | 29.33 | 29.09 | 29.11 | 17,438 | -0.16(-0.54%) |
Oct 11, 2016 | 29.77 | 29.77 | 29.22 | 29.26 | 9,205 | -0.50(-1.69%) |
Oct 10, 2016 | 29.79 | 29.94 | 29.77 | 29.77 | 2,693 | -0.15(-0.49%) |
Oct 07, 2016 | 30.12 | 30.12 | 29.75 | 29.91 | 1,670 | -0.25(-0.82%) |
Oct 06, 2016 | 30.53 | 30.53 | 30.12 | 30.16 | 341,424 | -0.68(-2.20%) |
Oct 05, 2016 | 31.29 | 31.29 | 30.68 | 30.84 | 9,715 | -0.56(-1.78%) |
Oct 04, 2016 | 31.87 | 31.87 | 31.32 | 31.40 | 64,072 | -0.55(-1.74%) |
Oct 03, 2016 | 31.99 | 31.99 | 31.84 | 31.95 | 658 | -0.15(-0.46%) |
Sep 30, 2016 | 32.14 | 32.16 | 31.96 | 32.10 | 22,423 | +0.30(+0.96%) |
Sep 29, 2016 | 32.29 | 32.29 | 31.61 | 31.80 | 6,472 | -0.62(-1.91%) |
Sep 28, 2016 | 32.24 | 32.53 | 32.17 | 32.41 | 7,268 | -0.02(-0.06%) |
Sep 27, 2016 | 32.14 | 32.45 | 32.14 | 32.43 | 596 | +0.23(+0.73%) |
Sep 26, 2016 | 32.20 | 32.20 | 32.13 | 32.20 | 1,560 | -0.09(-0.27%) |
Sep 23, 2016 | 32.29 | 32.29 | 32.29 | 32.29 | 466 | -0.07(-0.21%) |
Sep 22, 2016 | 32.46 | 32.52 | 32.35 | 32.35 | 4,093 | +0.56(+1.77%) |
Sep 21, 2016 | 31.77 | 31.85 | 31.59 | 31.79 | 5,381 | -0.03(-0.08%) |
Sep 20, 2016 | 31.88 | 31.94 | 31.73 | 31.82 | 11,093 | +0.24(+0.75%) |
Sep 19, 2016 | 31.74 | 31.76 | 31.57 | 31.58 | 4,370 | +0.08(+0.26%) |
Sep 16, 2016 | 31.51 | 31.53 | 31.50 | 31.50 | 4,051 | -0.36(-1.14%) |
Sep 15, 2016 | 31.66 | 31.87 | 31.66 | 31.86 | 14,169 | +0.04(+0.14%) |
Sep 14, 2016 | 31.87 | 32.01 | 31.73 | 31.82 | 4,622 | +0.03(+0.11%) |
Sep 13, 2016 | 31.95 | 32.05 | 31.68 | 31.78 | 6,347 | -0.62(-1.93%) |
Sep 12, 2016 | 31.94 | 32.42 | 31.94 | 32.41 | 7,483 | +0.19(+0.59%) |
Sep 09, 2016 | 32.88 | 32.88 | 32.15 | 32.22 | 4,690 | -0.96(-2.90%) |
Sep 08, 2016 | 33.42 | 33.42 | 33.18 | 33.18 | 1,529 | -0.13(-0.39%) |
Sep 07, 2016 | 33.30 | 33.40 | 33.30 | 33.31 | 2,095 | -0.05(-0.16%) |
Sep 06, 2016 | 33.09 | 33.44 | 33.09 | 33.36 | 3,028 | +0.24(+0.73%) |
Sep 02, 2016 | 33.28 | 33.12 | 33.12 | 33.12 | 4,611 | +0.01(+0.02%) |