Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.04 | 30.09 | 29.87 | 29.95 | 229,072 | +0.13(+0.45%) |
Nov 29, 2016 | 29.59 | 29.87 | 29.59 | 29.82 | 186,037 | +0.03(+0.08%) |
Nov 28, 2016 | 29.60 | 29.99 | 29.50 | 29.79 | 31,904 | -0.23(-0.78%) |
Nov 25, 2016 | 30.60 | 30.60 | 29.75 | 30.02 | 25,882 | -0.93(-3.00%) |
Nov 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | -0.10(-0.31%) | |
Nov 22, 2016 | 31.29 | 31.29 | 30.95 | 31.05 | 83,005 | +0.17(+0.55%) |
Nov 21, 2016 | 30.56 | 30.98 | 30.56 | 30.88 | 26,354 | +0.14(+0.46%) |
Nov 18, 2016 | 30.82 | 30.97 | 30.53 | 30.74 | 19,986 | -0.08(-0.26%) |
Nov 17, 2016 | 30.63 | 30.97 | 30.63 | 30.82 | 77,182 | +0.32(+1.05%) |
Nov 16, 2016 | 30.45 | 30.74 | 30.39 | 30.50 | 22,920 | +0.11(+0.36%) |
Nov 15, 2016 | 30.08 | 30.45 | 30.08 | 30.39 | 81,612 | +0.19(+0.63%) |
Nov 14, 2016 | 30.85 | 30.85 | 29.95 | 30.20 | 46,753 | -0.55(-1.77%) |
Nov 11, 2016 | 30.51 | 30.79 | 30.51 | 30.75 | 38,838 | -0.04(-0.13%) |
Nov 10, 2016 | 30.96 | 31.00 | 30.53 | 30.79 | 84,807 | +0.41(+1.33%) |
Nov 09, 2016 | 29.61 | 30.73 | 29.43 | 30.38 | 207,831 | -0.55(-1.76%) |
Nov 08, 2016 | 30.71 | 31.01 | 30.53 | 30.93 | 93,081 | +0.12(+0.37%) |
Nov 07, 2016 | 30.81 | 30.90 | 30.21 | 30.81 | 64,547 | +0.60(+1.99%) |
Nov 04, 2016 | 30.24 | 30.46 | 30.11 | 30.21 | 27,068 | -0.12(-0.40%) |
Nov 03, 2016 | 30.65 | 30.65 | 30.27 | 30.33 | 57,884 | -0.11(-0.36%) |
Nov 02, 2016 | 30.79 | 30.88 | 30.31 | 30.44 | 70,032 | -0.53(-1.71%) |
Nov 01, 2016 | 30.72 | 31.32 | 30.71 | 30.97 | 75,485 | -0.53(-1.68%) |
Oct 31, 2016 | 31.08 | 31.50 | 31.08 | 31.50 | 21,187 | -0.20(-0.63%) |
Oct 28, 2016 | 31.53 | 31.84 | 31.21 | 31.70 | 42,738 | +0.04(+0.13%) |
Oct 27, 2016 | 32.00 | 32.00 | 31.49 | 31.66 | 82,181 | +0.21(+0.67%) |
Oct 26, 2016 | 31.47 | 31.70 | 31.31 | 31.45 | 36,988 | +0.33(+1.06%) |
Oct 25, 2016 | 31.00 | 31.59 | 31.00 | 31.12 | 37,887 | -0.50(-1.58%) |
Oct 24, 2016 | 31.62 | 31.87 | 31.36 | 31.62 | 33,528 | -0.06(-0.19%) |
Oct 21, 2016 | 31.71 | 31.93 | 31.50 | 31.68 | 35,092 | -0.30(-0.92%) |
Oct 20, 2016 | 31.98 | 32.08 | 31.80 | 31.98 | 58,574 | +0.14(+0.42%) |
Oct 19, 2016 | 31.68 | 31.89 | 31.45 | 31.84 | 60,753 | -0.14(-0.44%) |
Oct 18, 2016 | 32.03 | 32.32 | 31.88 | 31.98 | 16,196 | -0.35(-1.08%) |
Oct 17, 2016 | 32.20 | 32.39 | 32.20 | 32.33 | 52,338 | +0.05(+0.15%) |
Oct 14, 2016 | 31.96 | 32.39 | 31.96 | 32.28 | 88,925 | +0.94(+3.00%) |
Oct 13, 2016 | 31.14 | 31.40 | 30.83 | 31.34 | 31,844 | -0.39(-1.23%) |
Oct 12, 2016 | 31.96 | 32.00 | 31.60 | 31.73 | 70,500 | -0.58(-1.80%) |
Oct 11, 2016 | 32.40 | 32.59 | 32.23 | 32.31 | 79,908 | +0.46(+1.44%) |
Oct 10, 2016 | 31.75 | 31.86 | 31.75 | 31.85 | 97,047 | +0.03(+0.09%) |
Oct 07, 2016 | 31.82 | 31.86 | 31.65 | 31.82 | 131,993 | +0.07(+0.20%) |
Oct 06, 2016 | 31.88 | 32.16 | 31.59 | 31.75 | 56,379 | -0.14(-0.42%) |
Oct 05, 2016 | 31.75 | 31.93 | 31.58 | 31.89 | 96,216 | +0.14(+0.44%) |
Oct 04, 2016 | 31.93 | 32.02 | 31.69 | 31.75 | 29,002 | -0.02(-0.06%) |
Oct 03, 2016 | 31.85 | 32.13 | 31.55 | 31.77 | 26,380 | -0.54(-1.69%) |
Sep 30, 2016 | 32.28 | 32.40 | 32.03 | 32.31 | 57,506 | -0.44(-1.33%) |
Sep 29, 2016 | 32.58 | 32.87 | 32.58 | 32.75 | 40,135 | +0.15(+0.46%) |
Sep 28, 2016 | 32.70 | 32.70 | 32.37 | 32.60 | 26,840 | -0.35(-1.06%) |
Sep 27, 2016 | 32.69 | 33.08 | 32.69 | 32.95 | 40,908 | +0.25(+0.76%) |
Sep 26, 2016 | 32.71 | 32.79 | 32.53 | 32.70 | 63,466 | -0.08(-0.24%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.78 | 32.78 | 58,509 | -0.64(-1.92%) |
Sep 22, 2016 | 33.28 | 33.48 | 33.28 | 33.42 | 167,827 | +0.32(+0.97%) |
Sep 21, 2016 | 32.30 | 33.10 | 32.30 | 33.10 | 48,174 | +1.59(+5.05%) |
Sep 20, 2016 | 31.62 | 31.81 | 31.50 | 31.51 | 141,808 | +0.33(+1.06%) |
Sep 19, 2016 | 31.06 | 31.35 | 31.06 | 31.18 | 32,902 | +0.03(+0.10%) |
Sep 16, 2016 | 31.18 | 31.35 | 30.94 | 31.15 | 63,963 | -0.21(-0.65%) |
Sep 15, 2016 | 31.45 | 31.47 | 31.00 | 31.36 | 140,941 | -0.22(-0.71%) |
Sep 14, 2016 | 31.53 | 31.67 | 31.39 | 31.58 | 78,944 | -0.22(-0.69%) |
Sep 13, 2016 | 32.13 | 32.37 | 31.70 | 31.80 | 30,475 | -1.20(-3.64%) |
Sep 12, 2016 | 32.77 | 33.08 | 32.65 | 33.00 | 40,698 | -0.05(-0.15%) |
Sep 09, 2016 | 33.33 | 33.49 | 32.94 | 33.05 | 299,074 | -0.44(-1.31%) |
Sep 08, 2016 | 33.13 | 33.69 | 33.13 | 33.49 | 30,958 | -0.25(-0.76%) |
Sep 07, 2016 | 33.88 | 33.88 | 33.57 | 33.74 | 38,846 | +0.03(+0.09%) |
Sep 06, 2016 | 33.18 | 33.72 | 33.13 | 33.72 | 119,742 | +0.44(+1.32%) |
Sep 02, 2016 | 33.27 | 33.27 | 33.27 | 0 | +0.13(+0.41%) |