Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.02 | 28.40 | 27.02 | 28.32 | 242,915 | +1.73(+6.49%) |
Nov 29, 2016 | 26.75 | 26.99 | 25.82 | 26.60 | 103,658 | -0.33(-1.22%) |
Nov 28, 2016 | 27.15 | 27.45 | 26.92 | 26.92 | 77,422 | -0.32(-1.17%) |
Nov 25, 2016 | 27.45 | 27.47 | 26.96 | 27.24 | 40,279 | -0.14(-0.53%) |
Nov 23, 2016 | 27.39 | 27.39 | 27.39 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 27.45 | 27.67 | 27.24 | 27.34 | 85,320 | -0.15(-0.56%) |
Nov 21, 2016 | 27.65 | 28.15 | 26.76 | 27.49 | 192,673 | +0.07(+0.25%) |
Nov 18, 2016 | 27.03 | 27.87 | 26.94 | 27.43 | 112,288 | +0.42(+1.57%) |
Nov 17, 2016 | 26.96 | 27.79 | 26.58 | 27.00 | 134,600 | +0.00(+0.00%) |
Nov 16, 2016 | 27.44 | 27.54 | 26.80 | 27.00 | 70,856 | -0.34(-1.23%) |
Nov 15, 2016 | 27.41 | 27.93 | 27.18 | 27.34 | 173,495 | +0.08(+0.28%) |
Nov 14, 2016 | 27.43 | 27.63 | 26.98 | 27.26 | 107,812 | +0.08(+0.28%) |
Nov 11, 2016 | 27.05 | 27.68 | 26.73 | 27.18 | 342,338 | +0.23(+0.86%) |
Nov 10, 2016 | 26.32 | 27.22 | 26.32 | 26.95 | 191,644 | +0.71(+2.72%) |
Nov 09, 2016 | 25.28 | 26.25 | 25.16 | 26.24 | 132,400 | +0.50(+1.95%) |
Nov 08, 2016 | 25.90 | 26.14 | 25.58 | 25.74 | 65,316 | -0.15(-0.60%) |
Nov 07, 2016 | 25.84 | 25.97 | 25.31 | 25.89 | 83,019 | +0.21(+0.83%) |
Nov 04, 2016 | 25.71 | 25.98 | 25.60 | 25.68 | 71,661 | +0.04(+0.15%) |
Nov 03, 2016 | 25.13 | 26.01 | 25.13 | 25.64 | 91,394 | +0.34(+1.33%) |
Nov 02, 2016 | 25.53 | 25.54 | 25.04 | 25.30 | 156,910 | -0.39(-1.50%) |
Nov 01, 2016 | 25.55 | 25.75 | 25.37 | 25.69 | 132,979 | +0.14(+0.53%) |
Oct 31, 2016 | 26.02 | 26.12 | 25.55 | 25.55 | 148,683 | -0.66(-2.50%) |
Oct 28, 2016 | 26.31 | 26.47 | 26.11 | 26.21 | 152,495 | -0.65(-2.41%) |
Oct 27, 2016 | 27.04 | 27.32 | 26.76 | 26.86 | 128,270 | -0.14(-0.50%) |
Oct 26, 2016 | 27.30 | 27.48 | 26.87 | 26.99 | 168,762 | -0.55(-2.00%) |
Oct 25, 2016 | 27.93 | 28.08 | 27.45 | 27.54 | 152,698 | -0.39(-1.38%) |
Oct 24, 2016 | 27.54 | 28.44 | 27.54 | 27.93 | 243,168 | +0.57(+2.08%) |
Oct 21, 2016 | 28.45 | 28.57 | 27.36 | 27.36 | 160,442 | -1.15(-4.03%) |
Oct 20, 2016 | 28.35 | 28.74 | 27.88 | 28.51 | 232,061 | +0.13(+0.44%) |
Oct 19, 2016 | 28.17 | 28.65 | 27.78 | 28.38 | 311,060 | +0.21(+0.75%) |
Oct 18, 2016 | 27.85 | 28.28 | 27.85 | 28.17 | 106,058 | +0.40(+1.42%) |
Oct 17, 2016 | 27.64 | 27.91 | 27.59 | 27.77 | 121,323 | +0.22(+0.81%) |
Oct 14, 2016 | 27.44 | 27.75 | 27.39 | 27.55 | 206,158 | +0.11(+0.39%) |
Oct 13, 2016 | 27.65 | 27.90 | 27.38 | 27.45 | 178,933 | -0.29(-1.04%) |
Oct 12, 2016 | 28.07 | 28.31 | 27.40 | 27.73 | 124,506 | -0.29(-1.03%) |
Oct 11, 2016 | 28.08 | 28.28 | 27.93 | 28.02 | 146,744 | -0.28(-0.99%) |
Oct 10, 2016 | 28.08 | 28.47 | 28.08 | 28.30 | 100,971 | +0.44(+1.59%) |
Oct 07, 2016 | 27.82 | 28.14 | 27.63 | 27.86 | 94,271 | +0.15(+0.56%) |
Oct 06, 2016 | 27.79 | 27.98 | 27.54 | 27.71 | 174,003 | -0.16(-0.59%) |
Oct 05, 2016 | 27.71 | 28.35 | 27.71 | 27.87 | 99,246 | +0.25(+0.91%) |
Oct 04, 2016 | 28.00 | 28.00 | 27.47 | 27.62 | 88,414 | -0.36(-1.28%) |
Oct 03, 2016 | 27.98 | 28.09 | 27.58 | 27.98 | 233,342 | -0.24(-0.85%) |
Sep 30, 2016 | 27.34 | 28.47 | 27.34 | 28.22 | 406,930 | +0.99(+3.65%) |
Sep 29, 2016 | 27.63 | 27.82 | 27.05 | 27.22 | 138,022 | -0.51(-1.84%) |
Sep 28, 2016 | 27.64 | 28.00 | 27.48 | 27.73 | 215,040 | +0.10(+0.35%) |
Sep 27, 2016 | 27.45 | 27.95 | 27.14 | 27.64 | 183,047 | -0.30(-1.07%) |
Sep 26, 2016 | 28.31 | 28.50 | 27.87 | 27.94 | 172,149 | -0.39(-1.36%) |
Sep 23, 2016 | 28.51 | 28.79 | 28.06 | 28.32 | 117,773 | -0.20(-0.71%) |
Sep 22, 2016 | 28.26 | 28.79 | 28.20 | 28.53 | 230,078 | +0.48(+1.72%) |
Sep 21, 2016 | 27.37 | 28.08 | 27.31 | 28.04 | 991,564 | +0.69(+2.54%) |
Sep 20, 2016 | 27.09 | 27.71 | 26.83 | 27.35 | 272,605 | +0.37(+1.36%) |
Sep 19, 2016 | 26.37 | 27.23 | 26.24 | 26.98 | 270,345 | +0.70(+2.68%) |
Sep 16, 2016 | 26.03 | 26.76 | 25.42 | 26.28 | 4,553,395 | +0.26(+1.00%) |
Sep 15, 2016 | 25.66 | 26.14 | 25.45 | 26.02 | 370,263 | +0.35(+1.35%) |
Sep 14, 2016 | 25.44 | 26.05 | 25.36 | 25.67 | 394,269 | +0.04(+0.15%) |
Sep 13, 2016 | 25.49 | 25.82 | 25.17 | 25.63 | 432,683 | -0.14(-0.56%) |
Sep 12, 2016 | 25.84 | 26.30 | 25.51 | 25.78 | 371,941 | -0.13(-0.48%) |
Sep 09, 2016 | 25.80 | 26.23 | 25.48 | 25.90 | 1,172,451 | -0.52(-1.97%) |
Sep 08, 2016 | 27.14 | 27.18 | 26.19 | 26.42 | 737,769 | -0.10(-0.36%) |
Sep 07, 2016 | 26.36 | 26.82 | 26.21 | 26.52 | 331,680 | +0.27(+1.03%) |
Sep 06, 2016 | 26.03 | 26.33 | 26.02 | 26.25 | 508,925 | +0.13(+0.52%) |
Sep 02, 2016 | 26.09 | 26.11 | 26.11 | 26.11 | 219,321 | +0.21(+0.82%) |