Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.89 | 29.12 | 28.80 | 28.94 | 106,477 | -0.43(-1.47%) |
Nov 29, 2016 | 29.22 | 29.42 | 29.18 | 29.37 | 325,986 | +0.10(+0.33%) |
Nov 28, 2016 | 29.18 | 29.28 | 29.13 | 29.28 | 477,285 | +0.22(+0.77%) |
Nov 25, 2016 | 29.15 | 29.17 | 28.98 | 29.05 | 78,361 | +0.03(+0.10%) |
Nov 23, 2016 | 29.02 | 29.02 | 29.02 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.25 | 29.27 | 29.12 | 29.14 | 225,516 | +0.01(+0.03%) |
Nov 21, 2016 | 29.16 | 29.22 | 29.11 | 29.13 | 113,771 | +0.04(+0.13%) |
Nov 18, 2016 | 29.26 | 29.30 | 28.99 | 29.10 | 125,843 | -0.10(-0.36%) |
Nov 17, 2016 | 29.31 | 29.36 | 29.15 | 29.20 | 419,457 | -0.41(-1.38%) |
Nov 16, 2016 | 29.44 | 29.62 | 29.43 | 29.61 | 172,874 | +0.29(+0.98%) |
Nov 15, 2016 | 29.39 | 29.52 | 29.30 | 29.32 | 320,127 | +0.12(+0.41%) |
Nov 14, 2016 | 29.21 | 29.51 | 29.08 | 29.20 | 433,087 | -0.20(-0.67%) |
Nov 11, 2016 | 29.58 | 29.62 | 29.30 | 29.40 | 454,723 | -0.15(-0.49%) |
Nov 10, 2016 | 29.79 | 30.00 | 29.53 | 29.54 | 460,555 | -0.40(-1.35%) |
Nov 09, 2016 | 30.55 | 30.59 | 29.86 | 29.95 | 309,248 | -1.24(-3.98%) |
Nov 08, 2016 | 31.44 | 31.47 | 31.13 | 31.19 | 223,833 | -0.15(-0.48%) |
Nov 07, 2016 | 31.38 | 31.46 | 31.31 | 31.34 | 283,642 | -0.26(-0.82%) |
Nov 04, 2016 | 31.48 | 31.61 | 31.48 | 31.60 | 937,324 | +0.22(+0.72%) |
Nov 03, 2016 | 31.36 | 31.45 | 31.31 | 31.37 | 359,350 | -0.19(-0.59%) |
Nov 02, 2016 | 31.52 | 31.68 | 31.44 | 31.56 | 441,702 | +0.12(+0.38%) |
Nov 01, 2016 | 31.23 | 31.55 | 31.18 | 31.44 | 747,510 | +0.01(+0.05%) |
Oct 31, 2016 | 31.35 | 31.43 | 31.32 | 31.42 | 147,625 | +0.17(+0.55%) |
Oct 28, 2016 | 31.22 | 31.34 | 31.22 | 31.25 | 129,155 | -0.07(-0.23%) |
Oct 27, 2016 | 31.40 | 31.40 | 31.17 | 31.32 | 227,633 | -0.32(-1.01%) |
Oct 26, 2016 | 31.70 | 31.74 | 31.61 | 31.64 | 94,544 | -0.20(-0.61%) |
Oct 25, 2016 | 31.72 | 31.93 | 31.72 | 31.84 | 151,260 | +0.06(+0.18%) |
Oct 24, 2016 | 31.95 | 31.95 | 31.67 | 31.78 | 44,856 | -0.16(-0.49%) |
Oct 21, 2016 | 31.94 | 31.97 | 31.83 | 31.94 | 67,969 | +0.07(+0.21%) |
Oct 20, 2016 | 31.97 | 31.98 | 31.81 | 31.87 | 73,630 | +0.05(+0.16%) |
Oct 19, 2016 | 31.70 | 31.88 | 31.70 | 31.82 | 97,938 | +0.02(+0.07%) |
Oct 18, 2016 | 31.57 | 31.81 | 31.57 | 31.80 | 108,042 | +0.09(+0.28%) |
Oct 17, 2016 | 31.63 | 31.77 | 31.63 | 31.71 | 206,408 | +0.20(+0.62%) |
Oct 14, 2016 | 31.64 | 31.81 | 31.49 | 31.52 | 165,290 | -0.41(-1.28%) |
Oct 13, 2016 | 31.96 | 32.04 | 31.91 | 31.93 | 48,953 | +0.12(+0.37%) |
Oct 12, 2016 | 31.74 | 31.83 | 31.66 | 31.81 | 125,323 | +0.02(+0.05%) |
Oct 11, 2016 | 31.79 | 31.93 | 31.72 | 31.79 | 191,241 | -0.06(-0.20%) |
Oct 10, 2016 | 31.88 | 31.88 | 31.71 | 31.86 | 88,349 | -0.18(-0.56%) |
Oct 07, 2016 | 32.04 | 32.11 | 31.85 | 32.03 | 113,748 | +0.02(+0.06%) |
Oct 06, 2016 | 32.04 | 32.19 | 32.00 | 32.01 | 103,736 | -0.19(-0.58%) |
Oct 05, 2016 | 32.30 | 32.30 | 32.10 | 32.20 | 154,472 | -0.15(-0.48%) |
Oct 04, 2016 | 32.65 | 32.69 | 32.34 | 32.35 | 421,826 | -0.34(-1.03%) |
Oct 03, 2016 | 32.88 | 32.90 | 32.68 | 32.69 | 541,624 | -0.12(-0.35%) |
Sep 30, 2016 | 33.04 | 33.04 | 32.65 | 32.81 | 275,399 | -0.27(-0.80%) |
Sep 29, 2016 | 32.79 | 33.16 | 32.79 | 33.07 | 58,841 | +0.07(+0.23%) |
Sep 28, 2016 | 33.04 | 33.15 | 32.97 | 33.00 | 36,658 | -0.06(-0.18%) |
Sep 27, 2016 | 33.03 | 33.06 | 32.92 | 33.06 | 71,073 | +0.24(+0.75%) |
Sep 26, 2016 | 32.68 | 32.88 | 32.68 | 32.81 | 213,674 | +0.17(+0.52%) |
Sep 23, 2016 | 32.70 | 32.74 | 32.62 | 32.64 | 64,779 | -0.03(-0.10%) |
Sep 22, 2016 | 32.58 | 32.75 | 32.57 | 32.67 | 284,147 | +0.24(+0.76%) |
Sep 21, 2016 | 32.18 | 32.43 | 32.09 | 32.43 | 219,951 | +0.27(+0.83%) |
Sep 20, 2016 | 32.25 | 32.35 | 32.16 | 32.16 | 119,191 | +0.10(+0.30%) |
Sep 19, 2016 | 32.15 | 32.20 | 32.05 | 32.07 | 73,370 | -0.10(-0.30%) |
Sep 16, 2016 | 32.12 | 32.19 | 32.07 | 32.16 | 66,244 | +0.21(+0.66%) |
Sep 15, 2016 | 31.94 | 32.04 | 31.81 | 31.95 | 242,440 | -0.17(-0.52%) |
Sep 14, 2016 | 31.97 | 32.23 | 31.97 | 32.12 | 78,900 | +0.09(+0.29%) |
Sep 13, 2016 | 32.45 | 32.45 | 31.86 | 32.03 | 338,829 | -0.33(-1.03%) |
Sep 12, 2016 | 32.31 | 32.43 | 32.26 | 32.36 | 189,402 | +0.01(+0.04%) |
Sep 09, 2016 | 32.48 | 32.48 | 32.33 | 32.35 | 505,094 | -0.52(-1.59%) |
Sep 08, 2016 | 33.12 | 33.18 | 32.75 | 32.87 | 136,932 | -0.41(-1.23%) |
Sep 07, 2016 | 33.46 | 33.46 | 33.27 | 33.28 | 114,479 | +0.00(+0.01%) |
Sep 06, 2016 | 33.05 | 33.39 | 33.04 | 33.28 | 208,085 | +0.25(+0.76%) |
Sep 02, 2016 | 33.09 | 33.03 | 33.03 | 33.03 | 136,397 | -0.27(-0.80%) |