Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.20 | 29.22 | 29.13 | 29.19 | 7,127 | +0.07(+0.25%) |
Nov 29, 2016 | 29.00 | 29.14 | 29.00 | 29.12 | 16,113 | +0.16(+0.57%) |
Nov 28, 2016 | 28.78 | 28.99 | 28.78 | 28.95 | 15,629 | +0.03(+0.09%) |
Nov 25, 2016 | 29.19 | 29.19 | 28.90 | 28.92 | 20,698 | +0.05(+0.19%) |
Nov 23, 2016 | 28.87 | 28.87 | 28.87 | 0 | -0.32(-1.09%) | |
Nov 22, 2016 | 28.90 | 29.19 | 28.90 | 29.19 | 17,836 | +0.30(+1.04%) |
Nov 21, 2016 | 28.93 | 28.93 | 28.85 | 28.89 | 5,428 | +0.02(+0.06%) |
Nov 18, 2016 | 28.94 | 28.95 | 28.87 | 28.87 | 8,844 | -0.25(-0.85%) |
Nov 17, 2016 | 29.17 | 29.20 | 29.10 | 29.12 | 3,426 | +0.05(+0.16%) |
Nov 16, 2016 | 29.18 | 29.21 | 29.07 | 29.07 | 25,276 | -0.21(-0.72%) |
Nov 15, 2016 | 29.14 | 29.29 | 29.14 | 29.28 | 7,786 | +0.13(+0.44%) |
Nov 14, 2016 | 29.04 | 29.26 | 29.04 | 29.15 | 12,489 | -0.03(-0.09%) |
Nov 11, 2016 | 28.99 | 29.24 | 28.99 | 29.18 | 6,766 | +0.21(+0.73%) |
Nov 10, 2016 | 29.01 | 29.01 | 28.85 | 28.97 | 5,229 | -0.18(-0.63%) |
Nov 09, 2016 | 29.01 | 29.26 | 29.01 | 29.15 | 7,132 | -0.32(-1.08%) |
Nov 08, 2016 | 29.38 | 29.48 | 29.35 | 29.47 | 4,991 | +0.27(+0.94%) |
Nov 07, 2016 | 29.17 | 29.24 | 29.17 | 29.20 | 7,022 | -0.15(-0.50%) |
Nov 04, 2016 | 29.35 | 29.37 | 29.34 | 29.34 | 2,631 | -0.01(-0.03%) |
Nov 03, 2016 | 29.59 | 29.59 | 29.35 | 29.35 | 7,104 | +0.05(+0.19%) |
Nov 02, 2016 | 29.22 | 29.39 | 29.22 | 29.30 | 4,292 | -0.21(-0.71%) |
Nov 01, 2016 | 29.58 | 29.66 | 29.47 | 29.51 | 2,768 | +0.17(+0.59%) |
Oct 31, 2016 | 29.50 | 29.50 | 29.33 | 29.33 | 5,350 | -0.17(-0.58%) |
Oct 28, 2016 | 29.51 | 29.56 | 29.50 | 29.51 | 2,277 | -0.15(-0.51%) |
Oct 27, 2016 | 29.71 | 29.73 | 29.65 | 29.66 | 7,463 | -0.09(-0.29%) |
Oct 26, 2016 | 29.83 | 29.83 | 29.74 | 29.74 | 1,302 | -0.16(-0.55%) |
Oct 25, 2016 | 29.84 | 29.92 | 29.84 | 29.91 | 1,608 | -0.06(-0.20%) |
Oct 24, 2016 | 30.05 | 30.05 | 29.96 | 29.97 | 2,243 | +0.22(+0.75%) |
Oct 21, 2016 | 29.71 | 29.75 | 29.67 | 29.74 | 15,126 | -0.19(-0.64%) |
Oct 20, 2016 | 29.91 | 29.98 | 29.86 | 29.94 | 12,941 | +0.14(+0.46%) |
Oct 19, 2016 | 29.83 | 29.87 | 29.78 | 29.80 | 23,394 | -0.23(-0.76%) |
Oct 18, 2016 | 29.85 | 30.10 | 29.85 | 30.03 | 35,637 | +0.57(+1.92%) |
Oct 17, 2016 | 29.73 | 29.73 | 29.46 | 29.46 | 7,266 | -0.49(-1.64%) |
Oct 14, 2016 | 30.05 | 30.05 | 29.92 | 29.95 | 14,617 | -0.11(-0.37%) |
Oct 13, 2016 | 30.05 | 30.10 | 29.88 | 30.06 | 16,075 | +0.01(+0.03%) |
Oct 12, 2016 | 30.11 | 30.13 | 30.04 | 30.05 | 23,103 | +0.12(+0.40%) |
Oct 11, 2016 | 30.10 | 30.10 | 29.94 | 29.94 | 24,326 | -0.16(-0.55%) |
Oct 10, 2016 | 30.11 | 30.12 | 30.07 | 30.10 | 14,185 | +0.36(+1.23%) |
Oct 07, 2016 | 29.81 | 29.81 | 29.67 | 29.73 | 15,618 | +0.00(+0.00%) |
Oct 06, 2016 | 29.69 | 29.81 | 29.69 | 29.73 | 6,668 | +0.08(+0.28%) |
Oct 05, 2016 | 29.83 | 29.83 | 29.62 | 29.65 | 12,851 | +0.12(+0.40%) |
Oct 04, 2016 | 29.47 | 29.69 | 29.47 | 29.53 | 25,670 | -0.04(-0.12%) |
Oct 03, 2016 | 29.54 | 29.62 | 29.53 | 29.57 | 25,225 | -0.13(-0.43%) |
Sep 30, 2016 | 29.60 | 29.71 | 29.60 | 29.70 | 22,162 | +0.25(+0.86%) |
Sep 29, 2016 | 29.85 | 29.85 | 29.34 | 29.44 | 26,202 | +0.05(+0.19%) |
Sep 28, 2016 | 29.26 | 29.43 | 29.25 | 29.39 | 21,289 | +0.13(+0.44%) |
Sep 27, 2016 | 29.31 | 29.31 | 29.25 | 29.26 | 3,433 | +0.32(+1.10%) |
Sep 26, 2016 | 29.24 | 29.24 | 28.94 | 28.94 | 35,971 | -0.74(-2.49%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.67 | 29.68 | 18,013 | -0.30(-1.01%) |
Sep 22, 2016 | 30.07 | 30.07 | 29.91 | 29.98 | 41,984 | +0.00(+0.00%) |
Sep 21, 2016 | 29.77 | 30.01 | 29.71 | 29.98 | 34,683 | +0.30(+1.01%) |
Sep 20, 2016 | 29.81 | 29.83 | 29.68 | 29.68 | 17,218 | -0.13(-0.43%) |
Sep 19, 2016 | 29.83 | 29.91 | 29.81 | 29.81 | 12,136 | +0.11(+0.37%) |
Sep 16, 2016 | 29.68 | 29.76 | 29.63 | 29.70 | 52,421 | -0.01(-0.03%) |
Sep 15, 2016 | 29.62 | 29.78 | 29.62 | 29.71 | 37,205 | +0.21(+0.71%) |
Sep 14, 2016 | 29.44 | 29.54 | 29.44 | 29.50 | 24,830 | +0.11(+0.36%) |
Sep 13, 2016 | 29.49 | 29.51 | 29.31 | 29.39 | 46,254 | -0.23(-0.79%) |
Sep 12, 2016 | 29.57 | 29.73 | 29.36 | 29.63 | 79,104 | -0.27(-0.91%) |
Sep 09, 2016 | 30.26 | 30.26 | 29.85 | 29.90 | 58,701 | -0.88(-2.87%) |
Sep 08, 2016 | 30.74 | 30.82 | 30.72 | 30.78 | 21,350 | +0.08(+0.27%) |
Sep 07, 2016 | 30.88 | 30.88 | 30.70 | 30.70 | 31,471 | -0.11(-0.35%) |
Sep 06, 2016 | 30.74 | 30.87 | 30.72 | 30.81 | 19,143 | +0.59(+1.96%) |
Sep 02, 2016 | 30.30 | 30.22 | 30.22 | 30.22 | 14,700 | -0.08(-0.27%) |