Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.30 | 30.45 | 29.45 | 29.50 | 333,272 | -0.65(-2.16%) |
Nov 29, 2016 | 31.65 | 31.70 | 29.95 | 30.15 | 1,100,365 | -1.20(-3.83%) |
Nov 28, 2016 | 31.15 | 31.75 | 31.05 | 31.35 | 217,860 | -0.05(-0.16%) |
Nov 25, 2016 | 31.65 | 31.70 | 31.25 | 31.40 | 62,618 | -0.10(-0.32%) |
Nov 23, 2016 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
Nov 22, 2016 | 32.55 | 32.70 | 31.12 | 31.25 | 209,552 | -1.35(-4.14%) |
Nov 21, 2016 | 32.50 | 32.85 | 31.95 | 32.60 | 235,753 | +0.00(+0.00%) |
Nov 18, 2016 | 32.00 | 32.75 | 31.85 | 32.60 | 340,774 | +0.55(+1.72%) |
Nov 17, 2016 | 31.05 | 32.10 | 31.05 | 32.05 | 290,770 | +1.15(+3.72%) |
Nov 16, 2016 | 30.30 | 31.35 | 30.00 | 30.90 | 213,812 | +0.70(+2.32%) |
Nov 15, 2016 | 29.75 | 30.75 | 29.55 | 30.20 | 199,500 | +0.20(+0.67%) |
Nov 14, 2016 | 31.30 | 31.55 | 29.00 | 30.00 | 727,484 | -2.10(-6.54%) |
Nov 11, 2016 | 29.85 | 32.27 | 29.75 | 32.10 | 631,416 | +2.20(+7.36%) |
Nov 10, 2016 | 29.75 | 29.95 | 28.75 | 29.90 | 310,714 | +0.30(+1.01%) |
Nov 09, 2016 | 28.75 | 29.65 | 27.90 | 29.60 | 464,715 | +0.40(+1.37%) |
Nov 08, 2016 | 29.55 | 29.95 | 29.10 | 29.20 | 302,078 | -0.40(-1.35%) |
Nov 07, 2016 | 28.10 | 29.80 | 27.80 | 29.60 | 331,002 | +2.05(+7.44%) |
Nov 04, 2016 | 27.40 | 28.25 | 27.10 | 27.55 | 236,941 | +0.55(+2.04%) |
Nov 03, 2016 | 25.35 | 28.20 | 25.23 | 27.00 | 358,710 | +0.45(+1.69%) |
Nov 02, 2016 | 27.85 | 27.95 | 26.40 | 26.55 | 355,734 | -1.50(-5.35%) |
Nov 01, 2016 | 28.25 | 28.35 | 27.70 | 28.05 | 187,102 | -0.05(-0.18%) |
Oct 31, 2016 | 28.35 | 28.40 | 27.80 | 28.10 | 200,207 | -0.15(-0.53%) |
Oct 28, 2016 | 28.05 | 28.55 | 27.95 | 28.25 | 88,321 | +0.25(+0.89%) |
Oct 27, 2016 | 28.25 | 28.30 | 27.90 | 28.00 | 123,989 | -0.20(-0.71%) |
Oct 26, 2016 | 28.15 | 28.45 | 28.05 | 28.20 | 156,313 | -0.05(-0.18%) |
Oct 25, 2016 | 29.25 | 29.32 | 28.15 | 28.25 | 212,805 | -1.10(-3.75%) |
Oct 24, 2016 | 28.90 | 29.50 | 28.90 | 29.35 | 167,257 | +0.60(+2.09%) |
Oct 21, 2016 | 27.90 | 28.75 | 27.70 | 28.75 | 75,843 | +0.70(+2.50%) |
Oct 20, 2016 | 28.15 | 28.20 | 27.90 | 28.05 | 133,167 | -0.20(-0.71%) |
Oct 19, 2016 | 28.45 | 28.45 | 28.00 | 28.25 | 92,023 | -0.10(-0.35%) |
Oct 18, 2016 | 28.35 | 28.45 | 28.15 | 28.35 | 70,357 | +0.35(+1.25%) |
Oct 17, 2016 | 28.15 | 28.30 | 27.95 | 28.00 | 75,427 | -0.16(-0.57%) |
Oct 14, 2016 | 28.24 | 28.41 | 27.90 | 28.16 | 113,107 | +0.06(+0.21%) |
Oct 13, 2016 | 27.90 | 28.10 | 27.67 | 28.10 | 170,061 | -0.07(-0.25%) |
Oct 12, 2016 | 28.10 | 28.32 | 27.96 | 28.17 | 145,891 | -0.01(-0.04%) |
Oct 11, 2016 | 28.67 | 28.67 | 27.82 | 28.18 | 605,098 | -0.51(-1.78%) |
Oct 10, 2016 | 28.42 | 28.87 | 28.35 | 28.69 | 71,637 | +0.32(+1.13%) |
Oct 07, 2016 | 28.44 | 28.44 | 28.08 | 28.37 | 120,532 | -0.09(-0.32%) |
Oct 06, 2016 | 28.70 | 28.70 | 28.27 | 28.46 | 206,222 | -0.39(-1.35%) |
Oct 05, 2016 | 29.10 | 29.11 | 28.77 | 28.85 | 97,620 | -0.24(-0.83%) |
Oct 04, 2016 | 28.57 | 29.21 | 28.52 | 29.09 | 145,855 | +0.48(+1.68%) |
Oct 03, 2016 | 28.50 | 28.77 | 28.17 | 28.61 | 216,975 | -0.05(-0.17%) |
Sep 30, 2016 | 28.67 | 28.79 | 28.12 | 28.66 | 198,227 | +0.15(+0.53%) |
Sep 29, 2016 | 28.93 | 29.22 | 28.49 | 28.51 | 121,676 | -0.53(-1.83%) |
Sep 28, 2016 | 28.93 | 29.05 | 28.61 | 29.04 | 215,009 | +0.14(+0.48%) |
Sep 27, 2016 | 28.10 | 28.91 | 28.10 | 28.90 | 141,892 | +0.74(+2.63%) |
Sep 26, 2016 | 28.20 | 28.33 | 27.91 | 28.16 | 233,519 | -0.22(-0.78%) |
Sep 23, 2016 | 28.40 | 28.50 | 28.28 | 28.38 | 96,938 | +0.04(+0.14%) |
Sep 22, 2016 | 28.36 | 28.63 | 28.21 | 28.34 | 205,794 | -0.07(-0.25%) |
Sep 21, 2016 | 28.25 | 28.56 | 28.13 | 28.41 | 160,848 | +0.17(+0.60%) |
Sep 20, 2016 | 28.44 | 28.46 | 28.03 | 28.24 | 106,605 | -0.11(-0.39%) |
Sep 19, 2016 | 28.25 | 28.58 | 28.07 | 28.35 | 133,542 | +0.10(+0.35%) |
Sep 16, 2016 | 28.43 | 28.50 | 28.20 | 28.25 | 290,650 | -0.17(-0.60%) |
Sep 15, 2016 | 28.30 | 28.48 | 28.16 | 28.42 | 118,322 | +0.12(+0.42%) |
Sep 14, 2016 | 28.09 | 28.34 | 27.96 | 28.30 | 197,532 | +0.12(+0.43%) |
Sep 13, 2016 | 28.45 | 28.65 | 28.11 | 28.18 | 362,518 | -0.39(-1.37%) |
Sep 12, 2016 | 27.83 | 28.57 | 27.66 | 28.57 | 215,847 | +0.41(+1.46%) |
Sep 09, 2016 | 28.31 | 28.40 | 28.03 | 28.16 | 284,404 | -0.35(-1.23%) |
Sep 08, 2016 | 28.64 | 28.65 | 28.28 | 28.51 | 147,379 | -0.08(-0.28%) |
Sep 07, 2016 | 28.70 | 28.97 | 28.32 | 28.59 | 161,833 | -0.06(-0.21%) |
Sep 06, 2016 | 28.81 | 29.00 | 28.46 | 28.65 | 159,009 | +0.02(+0.07%) |
Sep 02, 2016 | 28.74 | 28.63 | 28.63 | 28.63 | 114,200 | +0.16(+0.56%) |