Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.17 | 28.19 | 28.14 | 28.16 | 22,749 | +0.00(+0.00%) |
Nov 29, 2016 | 28.25 | 28.40 | 28.15 | 28.16 | 16,377 | -0.01(-0.03%) |
Nov 28, 2016 | 28.25 | 28.25 | 28.15 | 28.17 | 10,930 | -0.03(-0.11%) |
Nov 25, 2016 | 28.24 | 28.24 | 28.19 | 28.20 | 4,826 | -0.04(-0.15%) |
Nov 23, 2016 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.43%) | |
Nov 22, 2016 | 28.20 | 28.20 | 28.10 | 28.12 | 40,052 | +0.05(+0.17%) |
Nov 21, 2016 | 28.05 | 28.20 | 28.04 | 28.07 | 33,219 | +0.04(+0.14%) |
Nov 18, 2016 | 28.09 | 28.17 | 28.01 | 28.04 | 15,200 | +0.07(+0.24%) |
Nov 17, 2016 | 27.82 | 28.03 | 27.82 | 27.97 | 8,737 | +0.18(+0.66%) |
Nov 16, 2016 | 27.62 | 27.86 | 27.62 | 27.78 | 13,125 | +0.12(+0.42%) |
Nov 15, 2016 | 27.67 | 27.71 | 27.54 | 27.67 | 23,676 | +0.13(+0.49%) |
Nov 14, 2016 | 27.60 | 27.61 | 27.52 | 27.53 | 46,724 | -0.06(-0.21%) |
Nov 11, 2016 | 27.58 | 27.67 | 27.53 | 27.59 | 29,761 | +0.09(+0.32%) |
Nov 10, 2016 | 27.68 | 27.68 | 27.51 | 27.51 | 34,752 | -0.21(-0.76%) |
Nov 09, 2016 | 27.74 | 27.74 | 27.62 | 27.72 | 31,127 | -0.14(-0.48%) |
Nov 08, 2016 | 27.83 | 27.92 | 27.82 | 27.85 | 8,176 | +0.10(+0.35%) |
Nov 07, 2016 | 27.77 | 27.82 | 27.62 | 27.76 | 99,155 | +0.13(+0.49%) |
Nov 04, 2016 | 27.69 | 27.69 | 27.48 | 27.62 | 44,998 | -0.04(-0.14%) |
Nov 03, 2016 | 27.69 | 27.78 | 27.66 | 27.66 | 65,780 | -0.07(-0.24%) |
Nov 02, 2016 | 27.81 | 27.92 | 27.73 | 27.73 | 16,824 | -0.02(-0.07%) |
Nov 01, 2016 | 27.87 | 27.91 | 27.72 | 27.75 | 62,835 | +0.02(+0.07%) |
Oct 31, 2016 | 27.87 | 27.87 | 27.71 | 27.73 | 24,767 | +0.02(+0.07%) |
Oct 28, 2016 | 27.85 | 27.90 | 27.71 | 27.71 | 14,173 | -0.09(-0.31%) |
Oct 27, 2016 | 27.89 | 27.91 | 27.76 | 27.79 | 34,753 | -0.12(-0.41%) |
Oct 26, 2016 | 27.99 | 27.99 | 27.89 | 27.91 | 185,922 | -0.05(-0.17%) |
Oct 25, 2016 | 27.86 | 27.97 | 27.86 | 27.96 | 13,853 | +0.02(+0.07%) |
Oct 24, 2016 | 27.96 | 27.98 | 27.94 | 27.94 | 14,045 | +0.01(+0.03%) |
Oct 21, 2016 | 27.96 | 28.05 | 27.88 | 27.93 | 4,925 | +0.02(+0.07%) |
Oct 20, 2016 | 27.79 | 28.04 | 27.79 | 27.91 | 10,532 | +0.08(+0.28%) |
Oct 19, 2016 | 27.95 | 27.95 | 27.75 | 27.83 | 12,996 | +0.06(+0.21%) |
Oct 18, 2016 | 27.93 | 27.93 | 27.77 | 27.77 | 26,819 | -0.01(-0.03%) |
Oct 17, 2016 | 27.67 | 27.88 | 27.67 | 27.78 | 13,987 | +0.08(+0.28%) |
Oct 14, 2016 | 27.74 | 27.86 | 27.71 | 27.71 | 13,630 | -0.10(-0.35%) |
Oct 13, 2016 | 27.74 | 27.88 | 27.73 | 27.80 | 31,061 | +0.04(+0.14%) |
Oct 12, 2016 | 27.83 | 27.88 | 27.69 | 27.77 | 26,614 | -0.11(-0.38%) |
Oct 11, 2016 | 27.77 | 27.87 | 27.74 | 27.87 | 17,004 | -0.05(-0.17%) |
Oct 10, 2016 | 28.04 | 28.09 | 27.89 | 27.92 | 50,382 | +0.02(+0.07%) |
Oct 07, 2016 | 28.21 | 28.21 | 27.89 | 27.90 | 20,969 | -0.19(-0.69%) |
Oct 06, 2016 | 28.21 | 28.21 | 27.99 | 28.09 | 15,036 | +0.04(+0.14%) |
Oct 05, 2016 | 28.15 | 28.16 | 28.02 | 28.05 | 43,491 | +0.01(+0.03%) |
Oct 04, 2016 | 28.17 | 28.18 | 27.96 | 28.04 | 43,854 | -0.04(-0.14%) |
Oct 03, 2016 | 28.12 | 28.18 | 28.00 | 28.08 | 9,903 | -0.06(-0.21%) |
Sep 30, 2016 | 27.94 | 28.16 | 27.94 | 28.14 | 8,246 | +0.29(+1.04%) |
Sep 29, 2016 | 27.96 | 28.00 | 27.79 | 27.85 | 24,972 | -0.06(-0.21%) |
Sep 28, 2016 | 28.06 | 28.08 | 27.91 | 27.91 | 10,306 | -0.02(-0.07%) |
Sep 27, 2016 | 27.90 | 28.04 | 27.88 | 27.93 | 22,530 | -0.06(-0.21%) |
Sep 26, 2016 | 27.77 | 28.02 | 27.77 | 27.99 | 13,754 | +0.01(+0.03%) |
Sep 23, 2016 | 27.91 | 28.01 | 27.87 | 27.98 | 16,550 | -0.04(-0.14%) |
Sep 22, 2016 | 27.94 | 28.04 | 27.92 | 28.02 | 18,225 | +0.10(+0.34%) |
Sep 21, 2016 | 27.83 | 28.01 | 27.79 | 27.92 | 15,198 | +0.02(+0.07%) |
Sep 20, 2016 | 27.95 | 27.95 | 27.72 | 27.90 | 36,239 | +0.00(+0.00%) |
Sep 19, 2016 | 28.09 | 28.38 | 27.83 | 27.90 | 28,673 | -0.04(-0.14%) |
Sep 16, 2016 | 27.77 | 27.94 | 27.77 | 27.94 | 11,051 | +0.03(+0.10%) |
Sep 15, 2016 | 27.84 | 27.98 | 27.84 | 27.91 | 4,386 | +0.05(+0.17%) |
Sep 14, 2016 | 27.91 | 28.01 | 27.84 | 27.86 | 11,345 | +0.02(+0.07%) |
Sep 13, 2016 | 28.03 | 28.27 | 27.84 | 27.84 | 119,983 | -0.23(-0.82%) |
Sep 12, 2016 | 27.93 | 28.09 | 27.90 | 28.07 | 11,099 | +0.13(+0.45%) |
Sep 09, 2016 | 27.97 | 28.04 | 27.81 | 27.95 | 14,673 | -0.09(-0.31%) |
Sep 08, 2016 | 27.95 | 28.07 | 27.92 | 28.04 | 403,854 | +0.08(+0.28%) |
Sep 07, 2016 | 27.84 | 27.97 | 27.83 | 27.96 | 7,115 | +0.09(+0.31%) |
Sep 06, 2016 | 27.83 | 27.94 | 27.81 | 27.87 | 23,004 | -0.06(-0.21%) |
Sep 02, 2016 | 27.95 | 27.93 | 27.93 | 27.93 | 32,892 | +0.09(+0.31%) |