Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.78 | 27.78 | 26.95 | 26.99 | 677,416 | -0.90(-3.24%) |
Nov 29, 2016 | 28.21 | 28.63 | 27.81 | 27.90 | 1,819,256 | -0.40(-1.42%) |
Nov 28, 2016 | 28.12 | 28.43 | 28.04 | 28.30 | 561,271 | +0.29(+1.04%) |
Nov 25, 2016 | 27.76 | 28.01 | 27.67 | 28.01 | 126,435 | +0.33(+1.19%) |
Nov 23, 2016 | 27.68 | 27.68 | 27.68 | 0 | -0.22(-0.78%) | |
Nov 22, 2016 | 27.92 | 28.00 | 27.74 | 27.90 | 363,593 | +0.10(+0.38%) |
Nov 21, 2016 | 27.81 | 28.19 | 27.75 | 27.79 | 476,499 | +0.16(+0.57%) |
Nov 18, 2016 | 27.81 | 27.99 | 27.45 | 27.63 | 286,554 | -0.19(-0.70%) |
Nov 17, 2016 | 27.78 | 27.98 | 27.71 | 27.83 | 367,109 | +0.16(+0.59%) |
Nov 16, 2016 | 27.71 | 27.77 | 27.26 | 27.66 | 454,523 | +0.04(+0.16%) |
Nov 15, 2016 | 27.40 | 27.92 | 27.11 | 27.62 | 447,747 | +0.39(+1.42%) |
Nov 14, 2016 | 27.20 | 27.50 | 26.69 | 27.23 | 670,387 | -0.04(-0.14%) |
Nov 11, 2016 | 27.19 | 27.72 | 27.07 | 27.27 | 575,617 | +0.12(+0.44%) |
Nov 10, 2016 | 28.01 | 28.01 | 27.04 | 27.15 | 748,735 | -0.96(-3.42%) |
Nov 09, 2016 | 29.19 | 29.19 | 28.09 | 28.11 | 582,371 | -1.50(-5.07%) |
Nov 08, 2016 | 29.26 | 29.80 | 29.24 | 29.61 | 393,534 | +0.26(+0.89%) |
Nov 07, 2016 | 29.19 | 29.37 | 28.94 | 29.35 | 329,350 | +0.44(+1.52%) |
Nov 04, 2016 | 29.29 | 29.50 | 28.91 | 28.91 | 316,950 | -0.24(-0.82%) |
Nov 03, 2016 | 28.81 | 29.28 | 28.76 | 29.15 | 394,704 | +0.32(+1.11%) |
Nov 02, 2016 | 28.89 | 28.95 | 28.56 | 28.83 | 389,982 | -0.07(-0.23%) |
Nov 01, 2016 | 29.44 | 29.48 | 28.80 | 28.90 | 746,124 | -0.51(-1.75%) |
Oct 31, 2016 | 29.10 | 29.55 | 29.05 | 29.41 | 302,378 | +0.46(+1.60%) |
Oct 28, 2016 | 28.67 | 29.18 | 28.67 | 28.95 | 1,462,406 | +0.30(+1.04%) |
Oct 27, 2016 | 28.61 | 28.75 | 28.44 | 28.65 | 612,413 | +0.01(+0.05%) |
Oct 26, 2016 | 28.30 | 28.72 | 28.20 | 28.63 | 925,776 | -0.03(-0.10%) |
Oct 25, 2016 | 28.54 | 29.08 | 27.61 | 28.66 | 1,677,016 | -1.04(-3.49%) |
Oct 24, 2016 | 29.61 | 29.81 | 29.52 | 29.70 | 464,860 | +0.11(+0.38%) |
Oct 21, 2016 | 29.44 | 29.66 | 29.25 | 29.59 | 721,813 | +0.07(+0.25%) |
Oct 20, 2016 | 29.92 | 30.13 | 29.49 | 29.51 | 802,279 | -0.40(-1.35%) |
Oct 19, 2016 | 30.22 | 30.22 | 29.90 | 29.92 | 383,282 | -0.28(-0.94%) |
Oct 18, 2016 | 30.07 | 30.29 | 29.90 | 30.20 | 261,891 | +0.27(+0.90%) |
Oct 17, 2016 | 29.86 | 30.05 | 29.81 | 29.93 | 398,660 | +0.08(+0.28%) |
Oct 14, 2016 | 30.07 | 30.24 | 29.81 | 29.85 | 320,702 | -0.34(-1.14%) |
Oct 13, 2016 | 29.77 | 30.37 | 29.69 | 30.19 | 392,185 | +0.42(+1.40%) |
Oct 12, 2016 | 29.62 | 29.82 | 29.53 | 29.78 | 365,213 | +0.22(+0.76%) |
Oct 11, 2016 | 29.97 | 29.97 | 29.52 | 29.55 | 306,425 | -0.46(-1.52%) |
Oct 10, 2016 | 29.69 | 30.02 | 29.69 | 30.01 | 231,075 | +0.49(+1.67%) |
Oct 07, 2016 | 29.84 | 29.89 | 29.48 | 29.51 | 412,104 | -0.12(-0.40%) |
Oct 06, 2016 | 29.54 | 29.66 | 29.18 | 29.63 | 671,643 | -0.02(-0.08%) |
Oct 05, 2016 | 29.71 | 29.84 | 29.37 | 29.66 | 589,319 | -0.01(-0.05%) |
Oct 04, 2016 | 30.60 | 30.62 | 29.41 | 29.67 | 1,375,424 | -1.03(-3.35%) |
Oct 03, 2016 | 31.25 | 31.25 | 30.63 | 30.70 | 460,906 | -0.48(-1.53%) |
Sep 30, 2016 | 31.54 | 31.76 | 30.62 | 31.18 | 1,068,614 | -0.43(-1.37%) |
Sep 29, 2016 | 32.06 | 32.06 | 31.28 | 31.61 | 442,674 | -0.32(-1.00%) |
Sep 28, 2016 | 31.93 | 32.03 | 31.51 | 31.93 | 433,275 | +0.05(+0.16%) |
Sep 27, 2016 | 32.14 | 32.38 | 31.74 | 31.88 | 486,509 | -0.16(-0.51%) |
Sep 26, 2016 | 31.98 | 32.19 | 31.90 | 32.04 | 308,789 | -0.04(-0.12%) |
Sep 23, 2016 | 31.34 | 32.38 | 30.81 | 32.08 | 881,121 | -0.42(-1.29%) |
Sep 22, 2016 | 32.22 | 32.67 | 32.19 | 32.50 | 500,639 | +0.28(+0.88%) |
Sep 21, 2016 | 31.43 | 32.25 | 31.43 | 32.22 | 320,352 | +0.89(+2.83%) |
Sep 20, 2016 | 31.26 | 31.57 | 31.24 | 31.33 | 298,743 | +0.11(+0.36%) |
Sep 19, 2016 | 30.66 | 31.23 | 30.60 | 31.22 | 596,945 | +0.47(+1.53%) |
Sep 16, 2016 | 30.78 | 31.00 | 30.65 | 30.75 | 1,424,875 | -0.04(-0.12%) |
Sep 15, 2016 | 30.75 | 30.95 | 30.69 | 30.78 | 341,796 | +0.08(+0.27%) |
Sep 14, 2016 | 30.77 | 31.04 | 30.60 | 30.70 | 333,940 | -0.13(-0.44%) |
Sep 13, 2016 | 30.60 | 30.94 | 30.51 | 30.84 | 605,760 | +0.14(+0.46%) |
Sep 12, 2016 | 30.51 | 30.85 | 30.38 | 30.69 | 428,817 | +0.11(+0.37%) |
Sep 09, 2016 | 31.43 | 31.61 | 30.52 | 30.58 | 452,263 | -1.01(-3.19%) |
Sep 08, 2016 | 31.25 | 31.78 | 31.19 | 31.59 | 329,814 | -0.09(-0.28%) |
Sep 07, 2016 | 31.25 | 31.75 | 31.13 | 31.68 | 518,388 | +0.29(+0.93%) |
Sep 06, 2016 | 31.20 | 31.43 | 31.08 | 31.39 | 312,552 | +0.21(+0.66%) |
Sep 02, 2016 | 30.92 | 31.18 | 31.18 | 31.18 | 300,133 | +0.36(+1.17%) |