Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.02 | 31.07 | 30.63 | 30.81 | 495,255 | -0.20(-0.64%) |
Nov 29, 2016 | 30.95 | 31.08 | 30.56 | 31.01 | 983,232 | +0.06(+0.18%) |
Nov 28, 2016 | 30.82 | 31.00 | 30.70 | 30.95 | 597,240 | +0.05(+0.15%) |
Nov 25, 2016 | 31.01 | 31.01 | 30.82 | 30.90 | 207,493 | +0.07(+0.23%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 30.27 | 30.92 | 30.15 | 30.82 | 2,117,063 | -2.21(-6.68%) |
Nov 21, 2016 | 32.68 | 33.33 | 32.44 | 33.02 | 57,824 | +0.27(+0.82%) |
Nov 18, 2016 | 32.01 | 32.76 | 31.96 | 32.75 | 51,890 | +0.88(+2.75%) |
Nov 17, 2016 | 30.98 | 32.06 | 30.98 | 31.88 | 54,377 | +0.77(+2.49%) |
Nov 16, 2016 | 30.94 | 31.16 | 29.58 | 31.10 | 95,097 | -0.02(-0.05%) |
Nov 15, 2016 | 30.36 | 31.18 | 30.27 | 31.12 | 51,727 | +0.80(+2.63%) |
Nov 14, 2016 | 31.17 | 31.22 | 29.46 | 30.32 | 205,535 | -1.44(-4.53%) |
Nov 11, 2016 | 31.07 | 32.53 | 30.21 | 31.76 | 146,378 | +0.73(+2.34%) |
Nov 10, 2016 | 29.61 | 31.24 | 29.45 | 31.03 | 122,131 | +1.43(+4.83%) |
Nov 09, 2016 | 29.22 | 29.80 | 28.45 | 29.60 | 183,895 | +0.36(+1.24%) |
Nov 08, 2016 | 29.09 | 29.27 | 29.09 | 29.24 | 126,191 | +0.00(+0.00%) |
Nov 07, 2016 | 29.54 | 29.54 | 29.14 | 29.24 | 172,520 | +0.14(+0.49%) |
Nov 04, 2016 | 29.00 | 29.99 | 28.85 | 29.09 | 96,793 | -0.02(-0.05%) |
Nov 03, 2016 | 29.39 | 29.39 | 28.41 | 29.11 | 144,132 | +0.06(+0.22%) |
Nov 02, 2016 | 29.58 | 29.60 | 28.45 | 29.05 | 36,221 | -0.66(-2.23%) |
Nov 01, 2016 | 29.77 | 29.80 | 29.56 | 29.71 | 87,777 | -0.04(-0.13%) |
Oct 31, 2016 | 30.00 | 30.00 | 29.57 | 29.75 | 122,003 | -0.10(-0.34%) |
Oct 28, 2016 | 29.91 | 30.25 | 29.73 | 29.85 | 42,712 | -0.12(-0.40%) |
Oct 27, 2016 | 30.45 | 31.07 | 29.89 | 29.97 | 38,400 | -0.32(-1.07%) |
Oct 26, 2016 | 30.72 | 30.87 | 30.23 | 30.29 | 54,993 | -0.37(-1.21%) |
Oct 25, 2016 | 30.55 | 30.85 | 30.32 | 30.67 | 35,277 | +0.11(+0.36%) |
Oct 24, 2016 | 30.22 | 30.62 | 30.22 | 30.56 | 40,067 | +0.38(+1.26%) |
Oct 21, 2016 | 30.10 | 30.43 | 29.99 | 30.18 | 74,424 | -0.21(-0.70%) |
Oct 20, 2016 | 30.70 | 30.70 | 30.07 | 30.39 | 169,569 | -0.45(-1.46%) |
Oct 19, 2016 | 30.65 | 30.92 | 30.56 | 30.84 | 61,601 | +0.15(+0.49%) |
Oct 18, 2016 | 29.99 | 30.78 | 29.99 | 30.69 | 57,993 | +0.76(+2.53%) |
Oct 17, 2016 | 29.62 | 30.04 | 29.55 | 29.93 | 93,084 | +0.35(+1.18%) |
Oct 14, 2016 | 29.74 | 29.94 | 29.22 | 29.58 | 43,292 | -0.05(-0.16%) |
Oct 13, 2016 | 29.77 | 29.88 | 28.75 | 29.63 | 65,385 | -0.21(-0.69%) |
Oct 12, 2016 | 29.06 | 29.99 | 28.83 | 29.84 | 88,607 | +0.87(+3.00%) |
Oct 11, 2016 | 28.92 | 29.12 | 28.84 | 28.97 | 108,475 | -0.06(-0.19%) |
Oct 10, 2016 | 29.62 | 29.92 | 28.96 | 29.02 | 105,141 | -0.38(-1.29%) |
Oct 07, 2016 | 28.13 | 29.85 | 28.01 | 29.40 | 247,851 | +1.36(+4.85%) |
Oct 06, 2016 | 28.53 | 28.53 | 27.86 | 28.04 | 45,164 | -0.43(-1.50%) |
Oct 05, 2016 | 28.98 | 29.58 | 28.38 | 28.47 | 103,183 | -0.50(-1.72%) |
Oct 04, 2016 | 28.75 | 29.06 | 28.25 | 28.97 | 106,255 | +0.35(+1.21%) |
Oct 03, 2016 | 28.45 | 29.44 | 28.03 | 28.62 | 90,050 | +0.01(+0.03%) |
Sep 30, 2016 | 27.61 | 28.86 | 27.61 | 28.61 | 151,172 | +0.98(+3.55%) |
Sep 29, 2016 | 28.52 | 28.52 | 27.51 | 27.63 | 56,588 | -0.13(-0.46%) |
Sep 28, 2016 | 27.53 | 27.84 | 27.42 | 27.76 | 63,025 | +0.21(+0.75%) |
Sep 27, 2016 | 28.05 | 28.05 | 27.27 | 27.55 | 129,492 | -0.55(-1.94%) |
Sep 26, 2016 | 28.21 | 28.34 | 27.95 | 28.10 | 100,018 | -0.13(-0.45%) |
Sep 23, 2016 | 28.38 | 28.67 | 28.17 | 28.22 | 184,776 | -0.17(-0.58%) |
Sep 22, 2016 | 28.06 | 28.62 | 27.77 | 28.39 | 86,237 | +0.54(+1.93%) |
Sep 21, 2016 | 27.31 | 27.92 | 27.31 | 27.85 | 34,408 | +0.62(+2.26%) |
Sep 20, 2016 | 27.46 | 27.46 | 26.84 | 27.24 | 80,396 | -0.12(-0.43%) |
Sep 19, 2016 | 27.52 | 27.72 | 27.20 | 27.35 | 26,479 | -0.20(-0.72%) |
Sep 16, 2016 | 27.76 | 27.76 | 27.24 | 27.55 | 151,710 | -0.12(-0.43%) |
Sep 15, 2016 | 27.77 | 27.85 | 27.32 | 27.67 | 67,312 | +0.11(+0.40%) |
Sep 14, 2016 | 27.99 | 27.99 | 27.46 | 27.56 | 72,246 | -0.30(-1.08%) |
Sep 13, 2016 | 28.08 | 28.22 | 27.74 | 27.86 | 118,185 | -0.23(-0.82%) |
Sep 12, 2016 | 28.11 | 28.26 | 27.82 | 28.09 | 113,940 | +0.03(+0.11%) |
Sep 09, 2016 | 29.03 | 29.03 | 27.75 | 28.06 | 137,915 | -1.04(-3.56%) |
Sep 08, 2016 | 29.35 | 29.70 | 29.05 | 29.09 | 54,767 | -0.38(-1.29%) |
Sep 07, 2016 | 29.09 | 30.12 | 29.05 | 29.47 | 121,367 | +0.27(+0.91%) |
Sep 06, 2016 | 29.16 | 29.46 | 28.74 | 29.21 | 68,837 | +0.01(+0.03%) |
Sep 02, 2016 | 29.02 | 29.20 | 29.20 | 29.20 | 40,323 | +0.39(+1.36%) |