Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.46 | 27.93 | 27.10 | 27.14 | 826,429 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.97 | 26.99 | 27.81 | 589,114 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.73 | 27.34 | 27.58 | 451,875 | +0.20(+0.72%) |
Nov 25, 2016 | 26.98 | 27.38 | 26.98 | 27.38 | 213,004 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.47 | 27.02 | 26.31 | 27.02 | 726,918 | +0.63(+2.39%) |
Nov 21, 2016 | 25.88 | 26.39 | 25.80 | 26.39 | 599,634 | +0.59(+2.29%) |
Nov 18, 2016 | 25.72 | 26.04 | 25.51 | 25.80 | 1,183,430 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.37 | 25.76 | 1,437,837 | -1.38(-5.08%) |
Nov 16, 2016 | 27.14 | 27.50 | 26.95 | 27.14 | 835,805 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.18 | 26.79 | 27.14 | 684,040 | +0.39(+1.47%) |
Nov 14, 2016 | 26.47 | 26.95 | 26.39 | 26.75 | 925,276 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.96 | 26.51 | 973,057 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.39 | 25.25 | 25.96 | 792,888 | -0.32(-1.20%) |
Nov 09, 2016 | 25.96 | 26.59 | 25.76 | 26.28 | 848,606 | -0.20(-0.74%) |
Nov 08, 2016 | 26.31 | 26.75 | 26.31 | 26.47 | 446,902 | +0.20(+0.75%) |
Nov 07, 2016 | 25.68 | 26.31 | 25.68 | 26.28 | 517,299 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,674 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.84 | 25.25 | 25.61 | 437,225 | +0.20(+0.77%) |
Nov 02, 2016 | 25.92 | 26.00 | 25.33 | 25.41 | 660,634 | -0.55(-2.12%) |
Nov 01, 2016 | 26.75 | 26.75 | 25.80 | 25.96 | 696,017 | -0.79(-2.95%) |
Oct 31, 2016 | 26.24 | 26.98 | 26.08 | 26.75 | 1,918,617 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.35 | 25.92 | 26.08 | 592,841 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.35 | 26.04 | 26.24 | 776,925 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.43 | 25.94 | 26.16 | 546,663 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.88 | 26.24 | 649,495 | +0.24(+0.91%) |
Oct 24, 2016 | 25.84 | 26.12 | 25.61 | 26.00 | 554,411 | +0.39(+1.54%) |
Oct 21, 2016 | 25.80 | 26.12 | 25.53 | 25.61 | 642,774 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.76 | 25.96 | 619,760 | -0.16(-0.60%) |
Oct 19, 2016 | 26.31 | 26.43 | 26.00 | 26.12 | 553,868 | -0.12(-0.45%) |
Oct 18, 2016 | 26.00 | 26.51 | 25.64 | 26.24 | 684,660 | +0.32(+1.22%) |
Oct 17, 2016 | 25.64 | 26.00 | 25.64 | 25.92 | 606,975 | +0.28(+1.08%) |
Oct 14, 2016 | 25.31 | 25.78 | 25.09 | 25.64 | 726,391 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.59 | 25.06 | 25.39 | 578,391 | +0.36(+1.45%) |
Oct 12, 2016 | 24.64 | 25.11 | 24.64 | 25.02 | 459,998 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.18 | 24.59 | 24.61 | 617,014 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.29 | 768,432 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.91 | 24.50 | 24.85 | 1,065,644 | +0.35(+1.41%) |
Oct 06, 2016 | 24.35 | 24.56 | 24.00 | 24.50 | 731,570 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,564 | -0.18(-0.73%) |
Oct 04, 2016 | 25.51 | 25.54 | 24.53 | 24.66 | 646,671 | -0.89(-3.48%) |
Oct 03, 2016 | 25.83 | 25.95 | 25.28 | 25.55 | 828,430 | -0.34(-1.31%) |
Sep 30, 2016 | 25.98 | 26.11 | 25.42 | 25.89 | 1,131,707 | -0.06(-0.24%) |
Sep 29, 2016 | 26.31 | 26.40 | 25.77 | 25.95 | 444,478 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.20 | 26.50 | 624,676 | -0.20(-0.74%) |
Sep 27, 2016 | 27.19 | 27.32 | 26.65 | 26.70 | 497,216 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.44 | 27.14 | 27.14 | 576,967 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.84 | 27.46 | 27.46 | 444,040 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.04 | 27.23 | 27.91 | 797,998 | +0.65(+2.37%) |
Sep 21, 2016 | 26.59 | 27.28 | 26.41 | 27.27 | 569,924 | +0.67(+2.50%) |
Sep 20, 2016 | 26.67 | 26.77 | 26.52 | 26.60 | 506,166 | +0.09(+0.35%) |
Sep 19, 2016 | 26.27 | 26.52 | 26.23 | 26.51 | 276,557 | +0.32(+1.22%) |
Sep 16, 2016 | 25.81 | 26.29 | 25.49 | 26.19 | 969,123 | +0.40(+1.55%) |
Sep 15, 2016 | 25.56 | 25.85 | 25.44 | 25.79 | 382,404 | +0.22(+0.86%) |
Sep 14, 2016 | 25.84 | 25.94 | 25.48 | 25.57 | 371,458 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,263 | -0.52(-1.99%) |
Sep 12, 2016 | 26.03 | 26.32 | 25.94 | 26.29 | 356,694 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.75 | 26.03 | 26.05 | 582,434 | -1.00(-3.70%) |
Sep 08, 2016 | 26.99 | 27.25 | 26.94 | 27.05 | 439,745 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.67 | 27.13 | 411,668 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.04 | 26.66 | 26.88 | 366,741 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,830 | +0.36(+1.37%) |