Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.47 | 27.47 | 27.28 | 27.33 | 1,012,798 | -0.09(-0.31%) |
Nov 29, 2016 | 27.26 | 27.47 | 27.22 | 27.41 | 817,232 | +0.12(+0.45%) |
Nov 28, 2016 | 27.28 | 27.37 | 27.23 | 27.29 | 1,149,551 | -0.11(-0.42%) |
Nov 25, 2016 | 27.41 | 27.43 | 27.36 | 27.41 | 400,006 | +0.20(+0.73%) |
Nov 23, 2016 | 27.21 | 27.21 | 27.21 | 0 | -0.04(-0.14%) | |
Nov 22, 2016 | 27.26 | 27.26 | 27.12 | 27.24 | 669,257 | +0.09(+0.35%) |
Nov 21, 2016 | 26.99 | 27.15 | 26.99 | 27.15 | 529,572 | +0.27(+0.99%) |
Nov 18, 2016 | 26.94 | 26.96 | 26.82 | 26.88 | 603,586 | -0.14(-0.53%) |
Nov 17, 2016 | 27.09 | 27.14 | 26.98 | 27.03 | 648,129 | +0.04(+0.14%) |
Nov 16, 2016 | 26.94 | 27.06 | 26.94 | 26.99 | 536,754 | -0.26(-0.94%) |
Nov 15, 2016 | 27.01 | 27.25 | 26.98 | 27.24 | 513,837 | +0.23(+0.84%) |
Nov 14, 2016 | 27.03 | 27.06 | 26.89 | 27.02 | 1,239,778 | -0.24(-0.87%) |
Nov 11, 2016 | 27.31 | 27.31 | 27.08 | 27.25 | 545,331 | -0.20(-0.73%) |
Nov 10, 2016 | 27.55 | 27.60 | 27.28 | 27.45 | 1,442,724 | -0.12(-0.45%) |
Nov 09, 2016 | 27.35 | 27.68 | 27.29 | 27.58 | 1,257,938 | -0.09(-0.34%) |
Nov 08, 2016 | 27.50 | 27.72 | 27.44 | 27.67 | 577,232 | +0.13(+0.48%) |
Nov 07, 2016 | 27.44 | 27.55 | 27.43 | 27.54 | 434,650 | +0.47(+1.75%) |
Nov 04, 2016 | 27.18 | 27.24 | 27.06 | 27.06 | 675,096 | -0.30(-1.11%) |
Nov 03, 2016 | 27.43 | 27.49 | 27.32 | 27.37 | 553,818 | +0.01(+0.03%) |
Nov 02, 2016 | 27.57 | 27.57 | 27.33 | 27.36 | 722,825 | -0.23(-0.83%) |
Nov 01, 2016 | 27.76 | 27.78 | 27.47 | 27.59 | 728,259 | -0.04(-0.14%) |
Oct 31, 2016 | 27.63 | 27.69 | 27.56 | 27.62 | 588,172 | -0.02(-0.07%) |
Oct 28, 2016 | 27.58 | 27.73 | 27.57 | 27.64 | 491,106 | +0.03(+0.10%) |
Oct 27, 2016 | 27.78 | 27.78 | 27.58 | 27.61 | 463,973 | -0.13(-0.48%) |
Oct 26, 2016 | 27.78 | 27.87 | 27.70 | 27.75 | 455,116 | -0.17(-0.61%) |
Oct 25, 2016 | 27.93 | 27.98 | 27.85 | 27.92 | 952,621 | +0.08(+0.27%) |
Oct 24, 2016 | 27.94 | 27.96 | 27.78 | 27.84 | 428,498 | -0.02(-0.07%) |
Oct 21, 2016 | 27.78 | 27.87 | 27.73 | 27.86 | 611,792 | -0.13(-0.47%) |
Oct 20, 2016 | 27.97 | 28.08 | 27.91 | 27.99 | 496,007 | -0.07(-0.24%) |
Oct 19, 2016 | 28.01 | 28.14 | 27.96 | 28.06 | 538,177 | +0.07(+0.24%) |
Oct 18, 2016 | 28.05 | 28.06 | 27.93 | 27.99 | 617,758 | +0.29(+1.06%) |
Oct 17, 2016 | 27.70 | 27.78 | 27.67 | 27.70 | 470,280 | -0.10(-0.38%) |
Oct 14, 2016 | 27.98 | 28.02 | 27.79 | 27.80 | 492,428 | +0.05(+0.17%) |
Oct 13, 2016 | 27.52 | 27.80 | 27.43 | 27.76 | 782,794 | -0.05(-0.17%) |
Oct 12, 2016 | 27.78 | 27.89 | 27.71 | 27.80 | 349,687 | +0.06(+0.21%) |
Oct 11, 2016 | 28.08 | 28.08 | 27.69 | 27.75 | 599,604 | -0.46(-1.62%) |
Oct 10, 2016 | 28.16 | 28.27 | 28.14 | 28.20 | 298,662 | +0.14(+0.51%) |
Oct 07, 2016 | 28.14 | 28.15 | 27.84 | 28.06 | 597,264 | -0.15(-0.54%) |
Oct 06, 2016 | 28.22 | 28.24 | 28.12 | 28.21 | 441,352 | -0.16(-0.57%) |
Oct 05, 2016 | 28.40 | 28.42 | 28.29 | 28.37 | 477,932 | +0.08(+0.27%) |
Oct 04, 2016 | 28.51 | 28.53 | 28.19 | 28.30 | 736,387 | -0.10(-0.37%) |
Oct 03, 2016 | 28.46 | 28.46 | 28.34 | 28.40 | 432,724 | -0.06(-0.20%) |
Sep 30, 2016 | 28.40 | 28.55 | 28.32 | 28.46 | 613,164 | +0.26(+0.91%) |
Sep 29, 2016 | 28.51 | 28.55 | 28.10 | 28.20 | 867,440 | -0.21(-0.73%) |
Sep 28, 2016 | 28.22 | 28.41 | 28.04 | 28.41 | 620,326 | +0.30(+1.08%) |
Sep 27, 2016 | 27.91 | 28.12 | 27.85 | 28.11 | 480,297 | +0.07(+0.24%) |
Sep 26, 2016 | 28.09 | 28.12 | 28.02 | 28.04 | 394,551 | -0.18(-0.64%) |
Sep 23, 2016 | 28.27 | 28.34 | 28.22 | 28.22 | 453,793 | -0.19(-0.66%) |
Sep 22, 2016 | 28.51 | 28.58 | 28.36 | 28.41 | 785,026 | +0.25(+0.90%) |
Sep 21, 2016 | 27.90 | 28.18 | 27.81 | 28.16 | 327,305 | +0.39(+1.42%) |
Sep 20, 2016 | 27.88 | 27.89 | 27.73 | 27.76 | 410,797 | +0.09(+0.34%) |
Sep 19, 2016 | 27.77 | 27.85 | 27.65 | 27.67 | 603,709 | +0.10(+0.37%) |
Sep 16, 2016 | 27.60 | 27.63 | 27.50 | 27.57 | 581,646 | -0.30(-1.08%) |
Sep 15, 2016 | 27.57 | 27.91 | 27.54 | 27.87 | 892,138 | +0.37(+1.33%) |
Sep 14, 2016 | 27.50 | 27.68 | 27.45 | 27.50 | 634,765 | +0.07(+0.24%) |
Sep 13, 2016 | 27.72 | 27.73 | 27.33 | 27.43 | 853,661 | -0.77(-2.73%) |
Sep 12, 2016 | 27.77 | 28.23 | 27.74 | 28.20 | 917,171 | +0.19(+0.67%) |
Sep 09, 2016 | 28.44 | 28.44 | 28.02 | 28.02 | 690,328 | -0.71(-2.48%) |
Sep 08, 2016 | 28.78 | 28.83 | 28.65 | 28.73 | 546,195 | -0.02(-0.07%) |
Sep 07, 2016 | 28.83 | 28.84 | 28.67 | 28.75 | 468,934 | -0.01(-0.03%) |
Sep 06, 2016 | 28.62 | 28.76 | 28.55 | 28.76 | 789,716 | +0.33(+1.16%) |
Sep 02, 2016 | 28.36 | 28.43 | 28.43 | 28.43 | 496,611 | +0.38(+1.34%) |