Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.81 | 32.99 | 32.24 | 32.24 | 69,623 | -0.22(-0.67%) |
Nov 29, 2016 | 31.63 | 32.72 | 31.10 | 32.46 | 102,578 | +1.01(+3.20%) |
Nov 28, 2016 | 31.72 | 31.80 | 31.41 | 31.45 | 56,618 | -0.39(-1.24%) |
Nov 25, 2016 | 31.59 | 31.85 | 31.41 | 31.85 | 13,390 | +0.13(+0.41%) |
Nov 23, 2016 | 31.72 | 31.72 | 31.72 | 0 | +0.22(+0.70%) | |
Nov 22, 2016 | 31.02 | 31.54 | 30.84 | 31.50 | 92,276 | +0.61(+1.99%) |
Nov 21, 2016 | 30.93 | 30.93 | 30.67 | 30.88 | 67,721 | +0.04(+0.14%) |
Nov 18, 2016 | 30.88 | 31.15 | 30.71 | 30.84 | 77,039 | +0.00(+0.00%) |
Nov 17, 2016 | 30.71 | 30.97 | 30.67 | 30.84 | 34,148 | +0.00(+0.00%) |
Nov 16, 2016 | 30.67 | 30.88 | 30.18 | 30.84 | 47,132 | +0.13(+0.43%) |
Nov 15, 2016 | 29.92 | 30.75 | 29.71 | 30.71 | 47,727 | +0.39(+1.30%) |
Nov 14, 2016 | 30.40 | 31.41 | 29.88 | 30.31 | 61,137 | +0.35(+1.17%) |
Nov 11, 2016 | 28.87 | 30.05 | 28.83 | 29.96 | 121,915 | +1.10(+3.79%) |
Nov 10, 2016 | 28.69 | 29.31 | 27.82 | 28.87 | 99,444 | +0.48(+1.70%) |
Nov 09, 2016 | 27.60 | 28.69 | 27.10 | 28.39 | 112,168 | +0.83(+3.02%) |
Nov 08, 2016 | 27.20 | 27.60 | 27.16 | 27.55 | 26,294 | +0.31(+1.13%) |
Nov 07, 2016 | 27.07 | 27.34 | 26.94 | 27.25 | 92,046 | +0.31(+1.14%) |
Nov 04, 2016 | 27.12 | 27.16 | 26.76 | 26.94 | 39,924 | -0.09(-0.32%) |
Nov 03, 2016 | 26.77 | 27.07 | 26.68 | 27.03 | 38,348 | +0.39(+1.48%) |
Nov 02, 2016 | 26.59 | 26.77 | 26.46 | 26.63 | 50,517 | -0.09(-0.33%) |
Nov 01, 2016 | 26.42 | 27.38 | 26.42 | 26.72 | 57,037 | -0.79(-2.87%) |
Oct 31, 2016 | 27.34 | 27.60 | 27.20 | 27.51 | 31,497 | +0.32(+1.16%) |
Oct 28, 2016 | 27.28 | 27.59 | 27.07 | 27.20 | 29,379 | +0.00(+0.00%) |
Oct 27, 2016 | 27.46 | 27.63 | 27.11 | 27.20 | 38,294 | -0.04(-0.16%) |
Oct 26, 2016 | 27.54 | 27.59 | 27.11 | 27.24 | 40,432 | -0.30(-1.11%) |
Oct 25, 2016 | 27.80 | 27.80 | 27.50 | 27.54 | 24,651 | -0.22(-0.78%) |
Oct 24, 2016 | 27.76 | 27.94 | 27.63 | 27.76 | 20,244 | +0.22(+0.79%) |
Oct 21, 2016 | 25.67 | 27.80 | 25.67 | 27.54 | 24,531 | -0.17(-0.63%) |
Oct 20, 2016 | 27.63 | 27.76 | 26.80 | 27.72 | 27,780 | +0.26(+0.95%) |
Oct 19, 2016 | 27.20 | 27.67 | 27.02 | 27.46 | 36,600 | +0.44(+1.61%) |
Oct 18, 2016 | 27.02 | 27.02 | 26.89 | 27.02 | 27,988 | +0.09(+0.32%) |
Oct 17, 2016 | 27.20 | 27.37 | 26.93 | 26.93 | 24,359 | -0.43(-1.56%) |
Oct 14, 2016 | 27.27 | 27.41 | 27.07 | 27.36 | 19,212 | +0.36(+1.32%) |
Oct 13, 2016 | 27.41 | 27.41 | 26.87 | 27.00 | 27,526 | -0.51(-1.87%) |
Oct 12, 2016 | 27.64 | 27.80 | 27.47 | 27.52 | 49,740 | -0.04(-0.16%) |
Oct 11, 2016 | 27.85 | 27.85 | 27.40 | 27.56 | 27,939 | -0.26(-0.94%) |
Oct 10, 2016 | 27.84 | 28.05 | 27.80 | 27.82 | 31,305 | +0.13(+0.47%) |
Oct 07, 2016 | 27.51 | 27.80 | 27.31 | 27.69 | 20,213 | +0.06(+0.22%) |
Oct 06, 2016 | 27.25 | 27.66 | 27.25 | 27.63 | 26,734 | +0.18(+0.67%) |
Oct 05, 2016 | 27.25 | 27.62 | 27.25 | 27.45 | 23,272 | +0.36(+1.32%) |
Oct 04, 2016 | 27.20 | 27.39 | 27.00 | 27.09 | 36,598 | -0.14(-0.51%) |
Oct 03, 2016 | 27.86 | 27.86 | 26.89 | 27.23 | 35,396 | -0.61(-2.19%) |
Sep 30, 2016 | 27.22 | 28.00 | 27.22 | 27.84 | 46,004 | +0.73(+2.70%) |
Sep 29, 2016 | 27.77 | 27.77 | 27.06 | 27.11 | 43,705 | -0.66(-2.38%) |
Sep 28, 2016 | 27.51 | 27.80 | 27.33 | 27.77 | 40,182 | +0.29(+1.04%) |
Sep 27, 2016 | 27.28 | 27.56 | 27.17 | 27.48 | 30,486 | +0.35(+1.28%) |
Sep 26, 2016 | 27.41 | 27.46 | 27.00 | 27.13 | 50,884 | -0.47(-1.70%) |
Sep 23, 2016 | 27.87 | 27.98 | 27.52 | 27.60 | 22,788 | -0.27(-0.97%) |
Sep 22, 2016 | 27.44 | 27.90 | 27.36 | 27.87 | 45,138 | +0.46(+1.68%) |
Sep 21, 2016 | 27.41 | 27.50 | 27.12 | 27.41 | 32,462 | +0.08(+0.29%) |
Sep 20, 2016 | 27.31 | 27.47 | 27.25 | 27.33 | 22,696 | +0.09(+0.32%) |
Sep 19, 2016 | 27.26 | 27.47 | 27.07 | 27.25 | 57,096 | +0.05(+0.19%) |
Sep 16, 2016 | 27.43 | 27.45 | 27.15 | 27.20 | 122,635 | -0.18(-0.67%) |
Sep 15, 2016 | 27.37 | 27.60 | 27.14 | 27.38 | 48,609 | +0.04(+0.16%) |
Sep 14, 2016 | 27.81 | 28.01 | 27.31 | 27.33 | 22,164 | -0.53(-1.91%) |
Sep 13, 2016 | 28.07 | 28.20 | 27.77 | 27.87 | 41,475 | -0.37(-1.33%) |
Sep 12, 2016 | 27.83 | 28.28 | 27.40 | 28.24 | 63,087 | +0.44(+1.56%) |
Sep 09, 2016 | 28.11 | 28.24 | 27.80 | 27.80 | 158,732 | -0.42(-1.48%) |
Sep 08, 2016 | 27.90 | 28.24 | 27.84 | 28.22 | 37,774 | +0.12(+0.43%) |
Sep 07, 2016 | 27.64 | 28.24 | 27.64 | 28.10 | 47,203 | +0.14(+0.50%) |
Sep 06, 2016 | 27.94 | 28.03 | 27.77 | 27.96 | 29,837 | +0.02(+0.06%) |
Sep 02, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 27,003 | +0.10(+0.38%) |