Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.51 | 27.52 | 26.75 | 27.14 | 1,558,461 | -0.47(-1.70%) |
Nov 29, 2016 | 27.12 | 28.08 | 27.08 | 27.61 | 780,087 | +0.39(+1.43%) |
Nov 28, 2016 | 27.11 | 27.75 | 27.05 | 27.22 | 549,814 | -0.20(-0.73%) |
Nov 25, 2016 | 27.50 | 27.55 | 27.11 | 27.42 | 219,344 | +0.01(+0.04%) |
Nov 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.85 | 27.85 | 27.05 | 27.34 | 586,135 | -0.57(-2.04%) |
Nov 21, 2016 | 28.71 | 28.85 | 27.72 | 27.91 | 825,633 | -0.85(-2.96%) |
Nov 18, 2016 | 29.19 | 29.39 | 28.57 | 28.76 | 955,819 | -0.60(-2.04%) |
Nov 17, 2016 | 28.59 | 29.40 | 28.38 | 29.36 | 594,632 | +0.81(+2.84%) |
Nov 16, 2016 | 27.91 | 28.56 | 27.63 | 28.55 | 1,111,082 | +0.64(+2.29%) |
Nov 15, 2016 | 27.72 | 28.00 | 27.16 | 27.91 | 646,458 | +0.32(+1.16%) |
Nov 14, 2016 | 27.52 | 28.16 | 27.30 | 27.59 | 1,665,098 | +0.10(+0.36%) |
Nov 11, 2016 | 27.41 | 27.66 | 27.19 | 27.49 | 562,881 | +0.02(+0.07%) |
Nov 10, 2016 | 27.30 | 27.65 | 27.06 | 27.47 | 904,850 | +0.15(+0.55%) |
Nov 09, 2016 | 26.00 | 27.41 | 25.74 | 27.32 | 881,952 | -0.10(-0.36%) |
Nov 08, 2016 | 27.31 | 27.60 | 27.02 | 27.42 | 943,588 | -0.02(-0.07%) |
Nov 07, 2016 | 27.01 | 27.45 | 26.67 | 27.44 | 856,348 | +0.54(+2.01%) |
Nov 04, 2016 | 26.84 | 27.09 | 26.77 | 26.90 | 593,257 | -0.04(-0.15%) |
Nov 03, 2016 | 27.04 | 27.23 | 26.84 | 26.94 | 656,925 | -0.19(-0.70%) |
Nov 02, 2016 | 27.07 | 27.30 | 26.70 | 27.13 | 974,159 | -0.06(-0.22%) |
Nov 01, 2016 | 26.78 | 27.29 | 26.59 | 27.19 | 2,334,877 | +0.33(+1.23%) |
Oct 31, 2016 | 27.00 | 27.06 | 26.06 | 26.86 | 2,278,185 | -0.34(-1.25%) |
Oct 28, 2016 | 28.02 | 28.04 | 26.84 | 27.20 | 2,521,574 | -1.11(-3.92%) |
Oct 27, 2016 | 28.86 | 29.07 | 28.14 | 28.31 | 952,777 | -0.46(-1.60%) |
Oct 26, 2016 | 28.95 | 29.51 | 28.64 | 28.77 | 1,108,351 | -0.37(-1.27%) |
Oct 25, 2016 | 29.37 | 29.44 | 28.90 | 29.14 | 447,502 | -0.11(-0.38%) |
Oct 24, 2016 | 29.69 | 29.69 | 29.00 | 29.25 | 241,474 | +0.21(+0.72%) |
Oct 21, 2016 | 28.83 | 29.20 | 28.59 | 29.04 | 466,374 | +0.34(+1.18%) |
Oct 20, 2016 | 29.10 | 29.24 | 28.55 | 28.70 | 392,925 | -0.33(-1.14%) |
Oct 19, 2016 | 29.00 | 29.16 | 28.54 | 29.03 | 279,620 | +0.12(+0.42%) |
Oct 18, 2016 | 28.53 | 28.99 | 28.48 | 28.91 | 452,226 | +0.48(+1.69%) |
Oct 17, 2016 | 28.50 | 28.50 | 28.30 | 28.43 | 391,576 | +0.01(+0.04%) |
Oct 14, 2016 | 28.34 | 28.61 | 27.89 | 28.42 | 437,292 | +0.37(+1.32%) |
Oct 13, 2016 | 27.75 | 28.48 | 27.55 | 28.05 | 434,638 | +0.05(+0.18%) |
Oct 12, 2016 | 28.23 | 28.37 | 27.84 | 28.00 | 535,013 | -0.41(-1.44%) |
Oct 11, 2016 | 28.35 | 28.61 | 28.11 | 28.41 | 715,616 | -0.05(-0.18%) |
Oct 10, 2016 | 28.38 | 28.81 | 28.19 | 28.46 | 399,306 | +0.19(+0.67%) |
Oct 07, 2016 | 28.78 | 28.89 | 28.12 | 28.27 | 465,276 | -0.58(-2.01%) |
Oct 06, 2016 | 29.15 | 29.48 | 28.60 | 28.85 | 344,291 | -0.23(-0.79%) |
Oct 05, 2016 | 29.28 | 29.89 | 29.00 | 29.08 | 487,929 | +0.36(+1.25%) |
Oct 04, 2016 | 29.13 | 29.31 | 28.56 | 28.72 | 817,788 | -0.47(-1.61%) |
Oct 03, 2016 | 29.80 | 30.00 | 28.56 | 29.19 | 713,389 | -0.78(-2.60%) |
Sep 30, 2016 | 30.40 | 30.40 | 29.97 | 29.97 | 579,673 | -0.35(-1.15%) |
Sep 29, 2016 | 31.48 | 31.49 | 29.92 | 30.32 | 1,033,771 | +0.32(+1.07%) |
Sep 28, 2016 | 29.83 | 30.17 | 29.52 | 30.00 | 527,497 | +0.22(+0.74%) |
Sep 27, 2016 | 29.90 | 30.42 | 29.45 | 29.78 | 634,419 | -0.24(-0.80%) |
Sep 26, 2016 | 30.39 | 30.70 | 29.71 | 30.02 | 606,285 | -0.73(-2.37%) |
Sep 23, 2016 | 31.46 | 31.54 | 30.63 | 30.75 | 405,983 | -0.61(-1.95%) |
Sep 22, 2016 | 32.10 | 32.10 | 30.41 | 31.36 | 1,646,762 | -0.54(-1.69%) |
Sep 21, 2016 | 30.45 | 35.16 | 30.18 | 31.90 | 2,225,427 | +1.64(+5.42%) |
Sep 20, 2016 | 30.50 | 30.60 | 30.06 | 30.26 | 410,009 | -0.03(-0.10%) |
Sep 19, 2016 | 29.99 | 30.59 | 29.72 | 30.29 | 549,816 | +0.29(+0.97%) |
Sep 16, 2016 | 29.90 | 30.17 | 29.60 | 30.00 | 422,352 | -0.01(-0.03%) |
Sep 15, 2016 | 29.73 | 30.10 | 29.30 | 30.01 | 275,896 | +0.28(+0.94%) |
Sep 14, 2016 | 29.48 | 30.24 | 29.29 | 29.73 | 300,600 | +0.24(+0.81%) |
Sep 13, 2016 | 29.85 | 30.08 | 29.34 | 29.49 | 485,276 | -0.74(-2.45%) |
Sep 12, 2016 | 29.25 | 30.29 | 28.96 | 30.23 | 454,312 | +0.75(+2.54%) |
Sep 09, 2016 | 30.56 | 30.60 | 29.35 | 29.48 | 621,094 | -1.19(-3.88%) |
Sep 08, 2016 | 30.60 | 31.10 | 30.34 | 30.67 | 822,750 | +0.03(+0.10%) |
Sep 07, 2016 | 30.34 | 31.00 | 30.25 | 30.64 | 973,078 | +0.22(+0.72%) |
Sep 06, 2016 | 30.28 | 30.45 | 29.89 | 30.42 | 650,414 | +0.32(+1.06%) |
Sep 02, 2016 | 30.00 | 30.10 | 30.10 | 30.10 | 468,300 | +0.13(+0.43%) |