Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.12 | 32.52 | 31.81 | 32.08 | 8,968 | +0.09(+0.28%) |
Nov 29, 2016 | 31.66 | 32.25 | 31.53 | 31.99 | 14,906 | +0.32(+1.02%) |
Nov 28, 2016 | 31.50 | 32.24 | 31.12 | 31.66 | 8,315 | -0.08(-0.25%) |
Nov 25, 2016 | 31.74 | 31.74 | 31.50 | 31.74 | 3,217 | -0.15(-0.46%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.79 | 31.57 | 30.79 | 31.24 | 13,276 | +0.20(+0.65%) |
Nov 21, 2016 | 30.32 | 31.09 | 30.32 | 31.03 | 6,939 | +0.44(+1.45%) |
Nov 18, 2016 | 32.19 | 32.33 | 29.89 | 30.59 | 21,833 | -1.63(-5.06%) |
Nov 17, 2016 | 32.19 | 32.35 | 32.12 | 32.22 | 13,845 | -0.05(-0.15%) |
Nov 16, 2016 | 31.68 | 32.28 | 31.62 | 32.27 | 6,817 | +0.47(+1.47%) |
Nov 15, 2016 | 32.11 | 32.13 | 31.46 | 31.80 | 10,385 | -0.31(-0.98%) |
Nov 14, 2016 | 32.03 | 32.13 | 31.29 | 32.11 | 16,948 | +0.60(+1.91%) |
Nov 11, 2016 | 28.64 | 31.60 | 28.48 | 31.51 | 23,638 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.74 | 28.60 | 15,765 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.64 | 26.58 | 28.44 | 17,460 | +1.27(+4.67%) |
Nov 08, 2016 | 26.98 | 27.76 | 26.98 | 27.17 | 6,824 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.97 | 8,092 | +0.21(+0.78%) |
Nov 04, 2016 | 27.08 | 27.08 | 26.76 | 26.76 | 8,095 | -0.06(-0.24%) |
Nov 03, 2016 | 26.91 | 27.23 | 26.77 | 26.83 | 6,665 | +0.07(+0.27%) |
Nov 02, 2016 | 26.78 | 26.97 | 26.57 | 26.76 | 11,320 | -0.11(-0.42%) |
Nov 01, 2016 | 27.15 | 27.75 | 26.78 | 26.87 | 6,157 | -0.25(-0.92%) |
Oct 31, 2016 | 26.96 | 27.63 | 26.28 | 27.12 | 14,124 | +0.24(+0.90%) |
Oct 28, 2016 | 26.71 | 27.38 | 26.71 | 26.88 | 4,306 | +0.12(+0.45%) |
Oct 27, 2016 | 26.83 | 26.87 | 26.31 | 26.76 | 13,008 | +0.03(+0.12%) |
Oct 26, 2016 | 26.81 | 26.83 | 26.71 | 26.72 | 6,425 | -0.03(-0.12%) |
Oct 25, 2016 | 26.79 | 27.04 | 26.51 | 26.76 | 27,316 | -0.02(-0.09%) |
Oct 24, 2016 | 26.67 | 26.99 | 26.67 | 26.78 | 4,385 | +0.11(+0.42%) |
Oct 21, 2016 | 26.50 | 26.91 | 26.33 | 26.67 | 21,406 | +0.22(+0.82%) |
Oct 20, 2016 | 27.52 | 27.52 | 26.15 | 26.45 | 12,754 | -1.01(-3.69%) |
Oct 19, 2016 | 27.78 | 28.02 | 27.34 | 27.46 | 15,227 | -0.42(-1.50%) |
Oct 18, 2016 | 27.84 | 28.05 | 27.61 | 27.88 | 5,129 | +0.12(+0.43%) |
Oct 17, 2016 | 28.13 | 28.36 | 27.76 | 27.76 | 4,912 | -0.36(-1.29%) |
Oct 14, 2016 | 27.66 | 28.49 | 27.66 | 28.12 | 7,653 | +0.61(+2.22%) |
Oct 13, 2016 | 27.99 | 27.99 | 27.48 | 27.51 | 4,689 | -0.31(-1.10%) |
Oct 12, 2016 | 27.45 | 28.24 | 27.45 | 27.82 | 5,574 | +0.46(+1.67%) |
Oct 11, 2016 | 27.02 | 27.62 | 27.02 | 27.36 | 5,389 | +0.20(+0.74%) |
Oct 10, 2016 | 27.39 | 27.52 | 27.15 | 27.16 | 11,810 | -0.19(-0.70%) |
Oct 07, 2016 | 27.60 | 28.11 | 27.35 | 27.35 | 9,314 | -0.17(-0.61%) |
Oct 06, 2016 | 28.45 | 28.45 | 27.42 | 27.52 | 10,701 | -0.90(-3.17%) |
Oct 05, 2016 | 29.02 | 29.22 | 27.88 | 28.42 | 11,897 | -0.51(-1.78%) |
Oct 04, 2016 | 29.74 | 30.05 | 28.77 | 28.93 | 19,420 | -0.81(-2.73%) |
Oct 03, 2016 | 30.16 | 30.16 | 29.72 | 29.74 | 7,008 | -0.49(-1.62%) |
Sep 30, 2016 | 30.07 | 30.36 | 29.89 | 30.23 | 9,272 | -0.04(-0.13%) |
Sep 29, 2016 | 30.75 | 31.09 | 29.98 | 30.27 | 4,558 | -0.58(-1.87%) |
Sep 28, 2016 | 31.43 | 31.43 | 30.68 | 30.85 | 8,592 | -0.35(-1.13%) |
Sep 27, 2016 | 31.25 | 31.74 | 30.99 | 31.21 | 11,607 | -0.10(-0.31%) |
Sep 26, 2016 | 31.24 | 31.41 | 30.83 | 31.30 | 8,939 | +0.00(+0.00%) |
Sep 23, 2016 | 30.79 | 31.41 | 30.36 | 31.30 | 10,146 | +0.40(+1.30%) |
Sep 22, 2016 | 30.13 | 30.96 | 30.13 | 30.90 | 6,540 | +0.93(+3.11%) |
Sep 21, 2016 | 29.42 | 29.97 | 29.42 | 29.97 | 6,157 | +0.42(+1.41%) |
Sep 20, 2016 | 29.70 | 29.96 | 29.49 | 29.55 | 5,532 | +0.08(+0.27%) |
Sep 19, 2016 | 29.63 | 30.03 | 28.93 | 29.47 | 18,841 | +0.02(+0.05%) |
Sep 16, 2016 | 29.59 | 29.92 | 29.09 | 29.46 | 19,466 | -0.14(-0.46%) |
Sep 15, 2016 | 29.58 | 29.99 | 29.21 | 29.59 | 13,988 | +0.01(+0.03%) |
Sep 14, 2016 | 29.41 | 29.70 | 28.97 | 29.58 | 4,789 | +0.24(+0.82%) |
Sep 13, 2016 | 29.27 | 29.66 | 29.26 | 29.34 | 6,751 | -0.01(-0.03%) |
Sep 12, 2016 | 29.10 | 29.62 | 28.89 | 29.35 | 4,750 | +0.05(+0.16%) |
Sep 09, 2016 | 29.66 | 29.66 | 29.15 | 29.30 | 20,335 | -0.36(-1.22%) |
Sep 08, 2016 | 29.66 | 29.74 | 29.19 | 29.66 | 12,825 | +0.00(+0.00%) |
Sep 07, 2016 | 30.12 | 30.12 | 29.38 | 29.66 | 28,828 | -0.47(-1.55%) |
Sep 06, 2016 | 30.32 | 30.51 | 30.08 | 30.13 | 12,267 | -0.10(-0.32%) |
Sep 02, 2016 | 30.55 | 30.23 | 30.23 | 30.23 | 6,971 | -0.08(-0.27%) |