Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.82 | 28.86 | 28.21 | 28.53 | 1,014,533 | +0.68(+2.44%) |
Nov 29, 2016 | 28.32 | 28.32 | 27.82 | 27.85 | 790,027 | -0.55(-1.92%) |
Nov 28, 2016 | 29.24 | 29.24 | 28.39 | 28.40 | 962,518 | -0.97(-3.30%) |
Nov 25, 2016 | 29.34 | 29.37 | 29.04 | 29.36 | 482,392 | +0.02(+0.08%) |
Nov 23, 2016 | 29.34 | 29.34 | 29.34 | 0 | +1.09(+3.87%) | |
Nov 22, 2016 | 28.37 | 28.37 | 27.82 | 28.25 | 929,571 | +0.40(+1.43%) |
Nov 21, 2016 | 27.81 | 27.98 | 27.63 | 27.85 | 1,255,256 | +0.32(+1.17%) |
Nov 18, 2016 | 27.66 | 27.75 | 27.45 | 27.53 | 1,072,200 | -0.24(-0.86%) |
Nov 17, 2016 | 28.49 | 28.65 | 27.66 | 27.77 | 1,573,436 | -0.65(-2.30%) |
Nov 16, 2016 | 28.36 | 28.69 | 28.12 | 28.42 | 1,404,126 | -0.22(-0.78%) |
Nov 15, 2016 | 28.45 | 28.67 | 28.02 | 28.64 | 1,398,612 | +0.10(+0.35%) |
Nov 14, 2016 | 28.41 | 29.26 | 28.25 | 28.54 | 2,152,094 | +0.24(+0.85%) |
Nov 11, 2016 | 27.83 | 28.34 | 27.66 | 28.30 | 2,247,711 | +0.41(+1.48%) |
Nov 10, 2016 | 26.80 | 28.27 | 26.55 | 27.89 | 4,652,682 | +1.60(+6.07%) |
Nov 09, 2016 | 24.19 | 26.41 | 24.19 | 26.29 | 3,174,634 | +2.24(+9.32%) |
Nov 08, 2016 | 24.18 | 24.36 | 24.00 | 24.05 | 1,381,216 | -0.12(-0.51%) |
Nov 07, 2016 | 24.00 | 24.20 | 23.85 | 24.18 | 1,474,323 | +0.82(+3.52%) |
Nov 04, 2016 | 23.12 | 23.82 | 22.96 | 23.36 | 1,565,186 | +0.25(+1.07%) |
Nov 03, 2016 | 22.88 | 23.35 | 22.63 | 23.11 | 1,075,189 | +0.30(+1.30%) |
Nov 02, 2016 | 22.79 | 22.99 | 22.71 | 22.81 | 913,383 | +0.00(+0.00%) |
Nov 01, 2016 | 23.39 | 23.41 | 22.73 | 22.81 | 1,750,654 | -0.44(-1.91%) |
Oct 31, 2016 | 23.15 | 23.54 | 23.00 | 23.26 | 1,900,024 | +0.58(+2.57%) |
Oct 28, 2016 | 22.28 | 23.20 | 22.19 | 22.67 | 1,796,346 | +0.53(+2.37%) |
Oct 27, 2016 | 23.11 | 23.45 | 22.01 | 22.15 | 3,552,558 | -1.59(-6.68%) |
Oct 26, 2016 | 24.20 | 24.49 | 23.70 | 23.73 | 2,118,044 | -0.49(-2.03%) |
Oct 25, 2016 | 24.07 | 24.35 | 23.34 | 24.23 | 4,071,009 | -0.06(-0.24%) |
Oct 24, 2016 | 24.57 | 24.64 | 23.76 | 24.28 | 1,375,379 | +0.07(+0.31%) |
Oct 21, 2016 | 23.73 | 24.24 | 23.68 | 24.21 | 1,385,643 | +0.14(+0.58%) |
Oct 20, 2016 | 23.30 | 24.08 | 23.30 | 24.07 | 1,532,701 | +0.42(+1.77%) |
Oct 19, 2016 | 23.27 | 23.76 | 23.08 | 23.65 | 827,285 | +0.53(+2.27%) |
Oct 18, 2016 | 23.75 | 23.76 | 23.08 | 23.13 | 792,535 | -0.21(-0.88%) |
Oct 17, 2016 | 23.64 | 23.68 | 23.31 | 23.33 | 622,693 | -0.16(-0.66%) |
Oct 14, 2016 | 23.39 | 23.78 | 23.30 | 23.49 | 819,865 | +0.32(+1.38%) |
Oct 13, 2016 | 23.13 | 23.42 | 23.06 | 23.17 | 1,403,616 | -0.39(-1.67%) |
Oct 12, 2016 | 23.41 | 23.72 | 23.30 | 23.56 | 2,001,767 | +0.15(+0.63%) |
Oct 11, 2016 | 23.95 | 24.06 | 23.34 | 23.41 | 1,048,189 | -0.46(-1.93%) |
Oct 10, 2016 | 24.39 | 24.47 | 23.87 | 23.87 | 1,205,790 | -0.19(-0.79%) |
Oct 07, 2016 | 24.38 | 24.52 | 24.04 | 24.06 | 768,734 | -0.44(-1.78%) |
Oct 06, 2016 | 24.14 | 24.54 | 23.97 | 24.50 | 653,567 | +0.26(+1.08%) |
Oct 05, 2016 | 23.68 | 24.51 | 23.60 | 24.23 | 1,048,000 | +0.77(+3.29%) |
Oct 04, 2016 | 23.82 | 23.94 | 23.31 | 23.46 | 673,205 | -0.30(-1.24%) |
Oct 03, 2016 | 23.74 | 23.88 | 23.63 | 23.76 | 673,681 | -0.08(-0.34%) |
Sep 30, 2016 | 23.59 | 24.11 | 23.43 | 23.84 | 1,238,410 | +0.42(+1.79%) |
Sep 29, 2016 | 23.63 | 23.81 | 23.27 | 23.42 | 1,039,284 | -0.21(-0.87%) |
Sep 28, 2016 | 23.20 | 23.64 | 22.95 | 23.63 | 946,368 | +0.76(+3.30%) |
Sep 27, 2016 | 22.63 | 22.93 | 22.50 | 22.87 | 1,012,778 | +0.09(+0.40%) |
Sep 26, 2016 | 22.78 | 23.05 | 22.65 | 22.78 | 684,624 | -0.11(-0.47%) |
Sep 23, 2016 | 23.23 | 23.40 | 22.88 | 22.89 | 561,124 | -0.54(-2.31%) |
Sep 22, 2016 | 23.58 | 23.58 | 23.23 | 23.43 | 844,156 | +0.20(+0.85%) |
Sep 21, 2016 | 22.92 | 23.26 | 22.65 | 23.23 | 922,878 | +0.59(+2.61%) |
Sep 20, 2016 | 22.74 | 22.95 | 22.64 | 22.64 | 1,079,557 | +0.08(+0.36%) |
Sep 19, 2016 | 22.67 | 22.77 | 22.49 | 22.56 | 890,922 | +0.22(+0.99%) |
Sep 16, 2016 | 22.44 | 22.58 | 22.18 | 22.34 | 1,150,558 | -0.33(-1.45%) |
Sep 15, 2016 | 22.39 | 22.75 | 22.32 | 22.67 | 1,135,377 | +0.33(+1.47%) |
Sep 14, 2016 | 22.10 | 22.58 | 22.09 | 22.34 | 1,715,438 | +0.22(+1.00%) |
Sep 13, 2016 | 22.08 | 22.46 | 21.90 | 22.12 | 1,064,253 | -0.39(-1.75%) |
Sep 12, 2016 | 21.44 | 22.57 | 21.44 | 22.51 | 1,393,950 | +0.64(+2.93%) |
Sep 09, 2016 | 22.67 | 22.74 | 21.86 | 21.87 | 1,039,758 | -1.07(-4.66%) |
Sep 08, 2016 | 23.10 | 23.18 | 22.92 | 22.94 | 671,167 | -0.12(-0.53%) |
Sep 07, 2016 | 23.08 | 23.22 | 22.95 | 23.06 | 1,316,788 | -0.10(-0.43%) |
Sep 06, 2016 | 23.35 | 23.38 | 23.02 | 23.16 | 641,142 | -0.14(-0.60%) |
Sep 02, 2016 | 23.05 | 23.30 | 23.30 | 23.30 | 789,879 | +0.51(+2.23%) |