Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.80 | 29.03 | 28.71 | 28.84 | 106,825 | -0.43(-1.47%) |
Nov 29, 2016 | 29.13 | 29.33 | 29.09 | 29.28 | 327,053 | +0.10(+0.33%) |
Nov 28, 2016 | 29.08 | 29.18 | 29.04 | 29.18 | 478,847 | +0.22(+0.77%) |
Nov 25, 2016 | 29.06 | 29.08 | 28.89 | 28.96 | 78,618 | +0.03(+0.10%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.15 | 29.18 | 29.02 | 29.05 | 226,254 | +0.01(+0.03%) |
Nov 21, 2016 | 29.07 | 29.13 | 29.02 | 29.04 | 114,143 | +0.04(+0.13%) |
Nov 18, 2016 | 29.16 | 29.21 | 28.90 | 29.00 | 126,255 | -0.10(-0.36%) |
Nov 17, 2016 | 29.21 | 29.27 | 29.05 | 29.11 | 420,830 | -0.41(-1.38%) |
Nov 16, 2016 | 29.34 | 29.52 | 29.33 | 29.51 | 173,440 | +0.29(+0.98%) |
Nov 15, 2016 | 29.30 | 29.42 | 29.20 | 29.23 | 321,175 | +0.12(+0.41%) |
Nov 14, 2016 | 29.12 | 29.41 | 28.98 | 29.11 | 434,505 | -0.20(-0.67%) |
Nov 11, 2016 | 29.48 | 29.52 | 29.21 | 29.30 | 456,211 | -0.15(-0.49%) |
Nov 10, 2016 | 29.69 | 29.90 | 29.44 | 29.45 | 462,062 | -0.40(-1.35%) |
Nov 09, 2016 | 30.45 | 30.49 | 29.76 | 29.85 | 310,261 | -1.24(-3.98%) |
Nov 08, 2016 | 31.34 | 31.37 | 31.03 | 31.09 | 224,566 | -0.15(-0.48%) |
Nov 07, 2016 | 31.28 | 31.36 | 31.21 | 31.23 | 284,570 | -0.26(-0.82%) |
Nov 04, 2016 | 31.38 | 31.50 | 31.38 | 31.49 | 940,392 | +0.22(+0.72%) |
Nov 03, 2016 | 31.26 | 31.34 | 31.21 | 31.27 | 360,527 | -0.19(-0.59%) |
Nov 02, 2016 | 31.41 | 31.58 | 31.34 | 31.45 | 443,148 | +0.12(+0.38%) |
Nov 01, 2016 | 31.13 | 31.45 | 31.08 | 31.33 | 749,957 | +0.01(+0.05%) |
Oct 31, 2016 | 31.25 | 31.33 | 31.21 | 31.32 | 148,109 | +0.17(+0.55%) |
Oct 28, 2016 | 31.12 | 31.23 | 31.12 | 31.15 | 129,578 | -0.07(-0.23%) |
Oct 27, 2016 | 31.30 | 31.30 | 31.07 | 31.22 | 228,378 | -0.32(-1.01%) |
Oct 26, 2016 | 31.60 | 31.63 | 31.51 | 31.54 | 94,853 | -0.19(-0.61%) |
Oct 25, 2016 | 31.62 | 31.83 | 31.62 | 31.73 | 151,755 | +0.06(+0.18%) |
Oct 24, 2016 | 31.85 | 31.85 | 31.57 | 31.68 | 45,003 | -0.16(-0.49%) |
Oct 21, 2016 | 31.83 | 31.86 | 31.72 | 31.83 | 68,192 | +0.07(+0.21%) |
Oct 20, 2016 | 31.86 | 31.88 | 31.71 | 31.77 | 73,871 | +0.05(+0.16%) |
Oct 19, 2016 | 31.60 | 31.78 | 31.60 | 31.72 | 98,259 | +0.02(+0.07%) |
Oct 18, 2016 | 31.47 | 31.71 | 31.47 | 31.70 | 108,395 | +0.09(+0.28%) |
Oct 17, 2016 | 31.52 | 31.67 | 31.52 | 31.61 | 207,084 | +0.19(+0.62%) |
Oct 14, 2016 | 31.54 | 31.71 | 31.38 | 31.42 | 165,831 | -0.41(-1.28%) |
Oct 13, 2016 | 31.85 | 31.94 | 31.81 | 31.82 | 49,113 | +0.12(+0.37%) |
Oct 12, 2016 | 31.64 | 31.73 | 31.56 | 31.71 | 125,734 | +0.02(+0.05%) |
Oct 11, 2016 | 31.69 | 31.83 | 31.61 | 31.69 | 191,867 | -0.06(-0.20%) |
Oct 10, 2016 | 31.77 | 31.77 | 31.61 | 31.75 | 88,639 | -0.18(-0.56%) |
Oct 07, 2016 | 31.93 | 32.01 | 31.75 | 31.93 | 114,120 | +0.02(+0.07%) |
Oct 06, 2016 | 31.93 | 32.09 | 31.89 | 31.91 | 104,075 | -0.19(-0.58%) |
Oct 05, 2016 | 32.19 | 32.19 | 32.00 | 32.09 | 154,977 | -0.15(-0.48%) |
Oct 04, 2016 | 32.55 | 32.59 | 32.23 | 32.25 | 423,207 | -0.34(-1.03%) |
Oct 03, 2016 | 32.77 | 32.79 | 32.57 | 32.58 | 543,397 | -0.12(-0.35%) |
Sep 30, 2016 | 32.94 | 32.94 | 32.54 | 32.70 | 276,301 | -0.26(-0.80%) |
Sep 29, 2016 | 32.68 | 33.05 | 32.68 | 32.96 | 59,033 | +0.07(+0.23%) |
Sep 28, 2016 | 32.93 | 33.05 | 32.86 | 32.89 | 36,778 | -0.06(-0.18%) |
Sep 27, 2016 | 32.92 | 32.95 | 32.81 | 32.95 | 71,306 | +0.24(+0.75%) |
Sep 26, 2016 | 32.57 | 32.77 | 32.57 | 32.70 | 214,373 | +0.17(+0.52%) |
Sep 23, 2016 | 32.59 | 32.64 | 32.51 | 32.53 | 64,991 | -0.03(-0.10%) |
Sep 22, 2016 | 32.48 | 32.64 | 32.47 | 32.57 | 285,077 | +0.24(+0.75%) |
Sep 21, 2016 | 32.07 | 32.33 | 31.98 | 32.32 | 220,671 | +0.26(+0.83%) |
Sep 20, 2016 | 32.15 | 32.25 | 32.05 | 32.06 | 119,581 | +0.10(+0.30%) |
Sep 19, 2016 | 32.04 | 32.09 | 31.94 | 31.96 | 73,610 | -0.10(-0.30%) |
Sep 16, 2016 | 32.02 | 32.08 | 31.96 | 32.06 | 66,461 | +0.21(+0.66%) |
Sep 15, 2016 | 31.83 | 31.93 | 31.71 | 31.85 | 243,234 | -0.17(-0.52%) |
Sep 14, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 79,159 | +0.09(+0.29%) |
Sep 13, 2016 | 32.34 | 32.34 | 31.76 | 31.92 | 339,938 | -0.33(-1.03%) |
Sep 12, 2016 | 32.20 | 32.32 | 32.15 | 32.25 | 190,022 | +0.01(+0.04%) |
Sep 09, 2016 | 32.37 | 32.37 | 32.22 | 32.24 | 506,748 | -0.52(-1.59%) |
Sep 08, 2016 | 33.01 | 33.07 | 32.65 | 32.76 | 137,380 | -0.41(-1.23%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.17 | 33.17 | 114,854 | +0.00(+0.01%) |
Sep 06, 2016 | 32.94 | 33.28 | 32.93 | 33.17 | 208,766 | +0.25(+0.76%) |
Sep 02, 2016 | 32.99 | 32.92 | 32.92 | 32.92 | 136,843 | -0.26(-0.80%) |