Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.26 | 30.35 | 29.56 | 29.67 | 357,164 | -0.34(-1.13%) |
Nov 29, 2016 | 30.64 | 30.64 | 29.92 | 30.01 | 354,376 | -0.51(-1.67%) |
Nov 28, 2016 | 30.52 | 30.90 | 30.26 | 30.52 | 370,895 | -0.21(-0.69%) |
Nov 25, 2016 | 30.77 | 30.81 | 30.59 | 30.73 | 127,218 | +0.04(+0.14%) |
Nov 23, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.75 | 30.73 | 29.75 | 30.56 | 594,535 | +0.81(+2.71%) |
Nov 21, 2016 | 29.46 | 30.18 | 29.37 | 29.75 | 813,960 | +0.17(+0.57%) |
Nov 18, 2016 | 28.95 | 29.58 | 28.44 | 29.58 | 329,368 | +0.81(+2.80%) |
Nov 17, 2016 | 28.48 | 29.58 | 28.65 | 28.78 | 498,624 | +0.30(+1.04%) |
Nov 16, 2016 | 28.01 | 28.48 | 27.63 | 28.48 | 446,777 | +0.47(+1.66%) |
Nov 15, 2016 | 28.01 | 28.27 | 27.34 | 28.01 | 237,921 | -0.21(-0.75%) |
Nov 14, 2016 | 29.20 | 29.20 | 27.85 | 28.23 | 420,590 | -1.10(-3.76%) |
Nov 11, 2016 | 28.65 | 29.58 | 28.42 | 29.33 | 502,854 | +0.89(+3.13%) |
Nov 10, 2016 | 27.25 | 28.44 | 27.25 | 28.44 | 489,974 | +1.48(+5.50%) |
Nov 09, 2016 | 25.34 | 27.08 | 25.34 | 26.96 | 454,554 | +1.27(+4.95%) |
Nov 08, 2016 | 25.09 | 25.85 | 25.09 | 25.68 | 247,272 | +0.47(+1.85%) |
Nov 07, 2016 | 25.09 | 25.43 | 25.05 | 25.22 | 268,241 | +0.55(+2.23%) |
Nov 04, 2016 | 24.75 | 25.05 | 24.62 | 24.67 | 206,238 | -0.13(-0.51%) |
Nov 03, 2016 | 24.33 | 24.84 | 24.24 | 24.79 | 249,943 | -0.13(-0.51%) |
Nov 02, 2016 | 25.09 | 25.39 | 24.92 | 24.92 | 230,609 | -0.38(-1.51%) |
Nov 01, 2016 | 25.73 | 25.98 | 25.09 | 25.30 | 199,163 | -0.42(-1.65%) |
Oct 31, 2016 | 25.90 | 25.90 | 25.51 | 25.73 | 182,574 | -0.04(-0.16%) |
Oct 28, 2016 | 25.51 | 26.00 | 25.43 | 25.77 | 102,588 | +0.13(+0.50%) |
Oct 27, 2016 | 25.98 | 25.98 | 25.51 | 25.64 | 92,682 | -0.25(-0.98%) |
Oct 26, 2016 | 25.98 | 26.18 | 25.85 | 25.90 | 104,891 | -0.13(-0.49%) |
Oct 25, 2016 | 26.07 | 26.07 | 25.73 | 26.02 | 99,872 | -0.08(-0.32%) |
Oct 24, 2016 | 26.15 | 26.40 | 25.92 | 26.11 | 77,494 | +0.19(+0.72%) |
Oct 21, 2016 | 25.62 | 26.07 | 25.57 | 25.92 | 146,410 | +0.00(+0.00%) |
Oct 20, 2016 | 25.97 | 26.07 | 25.79 | 25.92 | 126,201 | -0.17(-0.65%) |
Oct 19, 2016 | 26.08 | 26.23 | 25.99 | 26.09 | 169,744 | +0.04(+0.16%) |
Oct 18, 2016 | 26.37 | 26.37 | 25.96 | 26.05 | 109,356 | -0.08(-0.32%) |
Oct 17, 2016 | 26.05 | 26.23 | 25.96 | 26.13 | 95,284 | +0.09(+0.36%) |
Oct 14, 2016 | 25.97 | 26.24 | 25.97 | 26.04 | 128,775 | +0.14(+0.56%) |
Oct 13, 2016 | 26.09 | 26.09 | 25.84 | 25.90 | 201,086 | -0.36(-1.39%) |
Oct 12, 2016 | 26.18 | 26.50 | 26.18 | 26.26 | 139,067 | +0.03(+0.13%) |
Oct 11, 2016 | 26.68 | 26.74 | 26.08 | 26.23 | 139,544 | -0.49(-1.84%) |
Oct 10, 2016 | 26.91 | 27.07 | 26.69 | 26.72 | 123,804 | +0.00(+0.00%) |
Oct 07, 2016 | 27.00 | 27.00 | 26.64 | 26.72 | 158,534 | -0.29(-1.07%) |
Oct 06, 2016 | 26.70 | 27.12 | 26.55 | 27.01 | 149,623 | +0.26(+0.98%) |
Oct 05, 2016 | 26.61 | 26.88 | 26.24 | 26.74 | 154,568 | +0.25(+0.96%) |
Oct 04, 2016 | 26.76 | 26.84 | 26.21 | 26.49 | 213,110 | -0.29(-1.08%) |
Oct 03, 2016 | 26.83 | 27.12 | 26.60 | 26.78 | 202,259 | -0.04(-0.16%) |
Sep 30, 2016 | 26.68 | 26.94 | 26.53 | 26.82 | 193,667 | +0.31(+1.18%) |
Sep 29, 2016 | 26.98 | 27.08 | 26.45 | 26.51 | 123,941 | -0.43(-1.60%) |
Sep 28, 2016 | 26.57 | 26.95 | 26.51 | 26.94 | 237,425 | +0.52(+1.96%) |
Sep 27, 2016 | 26.34 | 26.59 | 26.29 | 26.42 | 234,129 | +0.03(+0.10%) |
Sep 26, 2016 | 26.49 | 26.66 | 26.29 | 26.40 | 179,290 | -0.23(-0.86%) |
Sep 23, 2016 | 26.74 | 26.81 | 26.42 | 26.62 | 132,624 | -0.25(-0.95%) |
Sep 22, 2016 | 26.39 | 26.92 | 26.39 | 26.88 | 190,250 | +0.64(+2.42%) |
Sep 21, 2016 | 26.00 | 26.26 | 25.87 | 26.24 | 175,910 | +0.39(+1.51%) |
Sep 20, 2016 | 26.08 | 26.13 | 25.85 | 25.85 | 112,879 | -0.14(-0.55%) |
Sep 19, 2016 | 25.79 | 26.18 | 25.68 | 26.00 | 110,244 | +0.33(+1.29%) |
Sep 16, 2016 | 25.88 | 25.92 | 25.62 | 25.67 | 337,881 | -0.27(-1.05%) |
Sep 15, 2016 | 25.74 | 25.94 | 25.69 | 25.94 | 125,061 | +0.24(+0.92%) |
Sep 14, 2016 | 25.81 | 25.83 | 25.59 | 25.70 | 144,282 | -0.14(-0.55%) |
Sep 13, 2016 | 26.33 | 26.33 | 25.79 | 25.84 | 146,245 | -0.61(-2.32%) |
Sep 12, 2016 | 26.43 | 26.62 | 26.31 | 26.46 | 197,791 | -0.07(-0.25%) |
Sep 09, 2016 | 27.13 | 27.13 | 26.52 | 26.52 | 241,196 | -0.67(-2.48%) |
Sep 08, 2016 | 27.00 | 27.32 | 26.95 | 27.20 | 266,335 | +0.24(+0.87%) |
Sep 07, 2016 | 26.90 | 27.01 | 26.84 | 26.96 | 317,618 | +0.13(+0.47%) |
Sep 06, 2016 | 27.05 | 27.06 | 26.82 | 26.84 | 237,235 | -0.16(-0.59%) |
Sep 02, 2016 | 27.06 | 27.00 | 27.00 | 27.00 | 440,825 | +0.13(+0.50%) |