Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.69 | 28.81 | 28.61 | 28.66 | 170,764 | +0.08(+0.28%) |
Nov 29, 2016 | 28.63 | 28.68 | 28.50 | 28.58 | 247,415 | -0.02(-0.06%) |
Nov 28, 2016 | 28.80 | 28.83 | 28.56 | 28.60 | 169,754 | -0.21(-0.74%) |
Nov 25, 2016 | 28.92 | 28.92 | 28.69 | 28.81 | 79,771 | +0.13(+0.46%) |
Nov 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.23(+0.81%) | |
Nov 22, 2016 | 28.49 | 28.49 | 28.33 | 28.45 | 261,025 | +0.19(+0.66%) |
Nov 21, 2016 | 28.23 | 28.43 | 28.14 | 28.26 | 337,870 | +0.14(+0.51%) |
Nov 18, 2016 | 28.22 | 28.22 | 28.04 | 28.12 | 245,815 | -0.00(-0.00%) |
Nov 17, 2016 | 28.19 | 28.19 | 28.07 | 28.12 | 229,267 | +0.09(+0.32%) |
Nov 16, 2016 | 28.20 | 28.20 | 27.99 | 28.03 | 288,604 | -0.18(-0.63%) |
Nov 15, 2016 | 28.27 | 28.27 | 27.94 | 28.21 | 393,176 | +0.08(+0.28%) |
Nov 14, 2016 | 28.18 | 28.39 | 28.06 | 28.13 | 342,971 | +0.15(+0.54%) |
Nov 11, 2016 | 27.74 | 27.98 | 27.74 | 27.98 | 291,242 | +0.15(+0.54%) |
Nov 10, 2016 | 27.50 | 27.89 | 27.45 | 27.83 | 333,329 | +0.59(+2.15%) |
Nov 09, 2016 | 26.44 | 27.34 | 26.44 | 27.24 | 256,320 | +0.76(+2.88%) |
Nov 08, 2016 | 26.31 | 26.56 | 26.27 | 26.48 | 53,378 | +0.13(+0.50%) |
Nov 07, 2016 | 26.13 | 26.35 | 26.04 | 26.35 | 50,042 | +0.60(+2.34%) |
Nov 04, 2016 | 25.74 | 25.97 | 25.66 | 25.74 | 42,078 | +0.05(+0.21%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.65 | 25.69 | 37,611 | -0.08(-0.30%) |
Nov 02, 2016 | 25.84 | 25.95 | 25.69 | 25.77 | 52,433 | -0.10(-0.38%) |
Nov 01, 2016 | 26.16 | 26.17 | 25.74 | 25.87 | 80,967 | -0.26(-0.98%) |
Oct 31, 2016 | 26.15 | 26.20 | 26.13 | 26.13 | 80,054 | +0.07(+0.27%) |
Oct 28, 2016 | 25.97 | 26.22 | 25.97 | 26.06 | 28,511 | +0.13(+0.48%) |
Oct 27, 2016 | 26.14 | 26.16 | 25.87 | 25.93 | 21,034 | -0.20(-0.75%) |
Oct 26, 2016 | 25.89 | 26.19 | 25.89 | 26.13 | 31,827 | +0.12(+0.46%) |
Oct 25, 2016 | 26.07 | 26.10 | 25.99 | 26.01 | 115,778 | -0.14(-0.53%) |
Oct 24, 2016 | 26.16 | 26.30 | 26.12 | 26.14 | 36,273 | +0.08(+0.31%) |
Oct 21, 2016 | 25.78 | 26.06 | 25.77 | 26.06 | 34,723 | +0.00(+0.00%) |
Oct 20, 2016 | 26.16 | 26.17 | 26.04 | 26.06 | 25,765 | -0.20(-0.76%) |
Oct 19, 2016 | 26.20 | 26.29 | 26.16 | 26.26 | 18,307 | +0.12(+0.46%) |
Oct 18, 2016 | 26.30 | 26.30 | 26.13 | 26.14 | 23,186 | +0.04(+0.14%) |
Oct 17, 2016 | 26.09 | 26.20 | 26.08 | 26.11 | 71,232 | -0.03(-0.10%) |
Oct 14, 2016 | 26.22 | 26.32 | 26.13 | 26.13 | 33,881 | +0.04(+0.15%) |
Oct 13, 2016 | 26.06 | 26.16 | 25.88 | 26.10 | 121,696 | -0.11(-0.42%) |
Oct 12, 2016 | 26.15 | 26.26 | 26.07 | 26.20 | 24,763 | +0.05(+0.20%) |
Oct 11, 2016 | 26.41 | 26.41 | 26.04 | 26.15 | 131,747 | -0.30(-1.14%) |
Oct 10, 2016 | 26.53 | 26.60 | 26.42 | 26.45 | 47,691 | +0.01(+0.03%) |
Oct 07, 2016 | 26.64 | 26.64 | 26.31 | 26.44 | 28,037 | -0.32(-1.19%) |
Oct 06, 2016 | 26.72 | 26.79 | 26.61 | 26.76 | 28,769 | +0.04(+0.13%) |
Oct 05, 2016 | 26.69 | 26.80 | 26.68 | 26.73 | 22,427 | +0.17(+0.63%) |
Oct 04, 2016 | 26.83 | 26.83 | 26.52 | 26.56 | 24,989 | -0.23(-0.84%) |
Oct 03, 2016 | 26.69 | 26.80 | 26.66 | 26.79 | 142,922 | -0.04(-0.15%) |
Sep 30, 2016 | 26.64 | 26.87 | 26.64 | 26.83 | 45,272 | +0.17(+0.63%) |
Sep 29, 2016 | 26.74 | 26.82 | 26.49 | 26.66 | 10,910 | -0.11(-0.40%) |
Sep 28, 2016 | 26.59 | 26.77 | 26.49 | 26.76 | 36,388 | +0.22(+0.84%) |
Sep 27, 2016 | 26.41 | 26.57 | 26.32 | 26.54 | 12,080 | +0.15(+0.57%) |
Sep 26, 2016 | 26.42 | 26.50 | 26.37 | 26.39 | 17,267 | -0.14(-0.54%) |
Sep 23, 2016 | 26.67 | 26.67 | 26.51 | 26.53 | 15,867 | -0.18(-0.68%) |
Sep 22, 2016 | 26.61 | 26.77 | 26.61 | 26.71 | 33,867 | +0.25(+0.95%) |
Sep 21, 2016 | 26.21 | 26.51 | 26.20 | 26.46 | 26,706 | +0.32(+1.22%) |
Sep 20, 2016 | 26.27 | 26.27 | 26.14 | 26.14 | 36,399 | +0.01(+0.03%) |
Sep 19, 2016 | 26.12 | 26.32 | 26.11 | 26.13 | 41,527 | +0.12(+0.48%) |
Sep 16, 2016 | 26.16 | 26.16 | 25.97 | 26.01 | 14,630 | -0.20(-0.77%) |
Sep 15, 2016 | 26.01 | 26.24 | 26.01 | 26.21 | 49,507 | +0.23(+0.90%) |
Sep 14, 2016 | 26.06 | 26.18 | 25.97 | 25.98 | 34,174 | -0.06(-0.24%) |
Sep 13, 2016 | 26.27 | 26.28 | 26.00 | 26.04 | 29,559 | -0.42(-1.58%) |
Sep 12, 2016 | 26.01 | 26.51 | 25.99 | 26.46 | 26,162 | +0.27(+1.03%) |
Sep 09, 2016 | 26.75 | 26.76 | 26.19 | 26.19 | 36,180 | -0.73(-2.72%) |
Sep 08, 2016 | 26.91 | 26.93 | 26.83 | 26.92 | 48,472 | -0.01(-0.03%) |
Sep 07, 2016 | 26.95 | 26.98 | 26.86 | 26.93 | 66,210 | -0.03(-0.10%) |
Sep 06, 2016 | 27.06 | 27.06 | 26.87 | 26.96 | 42,657 | -0.10(-0.36%) |
Sep 02, 2016 | 27.01 | 27.06 | 27.06 | 27.06 | 36,024 | +0.17(+0.62%) |