Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.34 | 28.65 | 28.08 | 28.39 | 634,139 | +0.34(+1.20%) |
Nov 29, 2016 | 27.98 | 28.27 | 27.90 | 28.06 | 717,108 | +0.20(+0.72%) |
Nov 28, 2016 | 28.35 | 28.42 | 27.79 | 27.86 | 741,569 | -0.66(-2.30%) |
Nov 25, 2016 | 28.58 | 28.63 | 28.28 | 28.51 | 193,794 | -0.01(-0.03%) |
Nov 23, 2016 | 28.52 | 28.52 | 28.52 | 0 | +0.10(+0.34%) | |
Nov 22, 2016 | 28.27 | 28.47 | 28.19 | 28.43 | 460,377 | +0.36(+1.28%) |
Nov 21, 2016 | 28.32 | 28.43 | 27.76 | 28.07 | 861,051 | -0.18(-0.62%) |
Nov 18, 2016 | 28.11 | 28.39 | 28.02 | 28.24 | 959,643 | +0.12(+0.43%) |
Nov 17, 2016 | 27.37 | 28.15 | 27.37 | 28.12 | 874,753 | +0.72(+2.63%) |
Nov 16, 2016 | 27.35 | 27.61 | 27.16 | 27.40 | 906,043 | -0.29(-1.04%) |
Nov 15, 2016 | 27.42 | 27.77 | 27.05 | 27.69 | 1,453,921 | +0.05(+0.17%) |
Nov 14, 2016 | 27.06 | 28.30 | 27.06 | 27.64 | 2,152,147 | +0.88(+3.29%) |
Nov 11, 2016 | 25.95 | 27.06 | 25.85 | 26.76 | 2,732,366 | +0.67(+2.55%) |
Nov 10, 2016 | 25.04 | 26.21 | 25.04 | 26.09 | 1,918,372 | +1.43(+5.78%) |
Nov 09, 2016 | 24.03 | 24.83 | 23.80 | 24.67 | 1,228,944 | +1.23(+5.27%) |
Nov 08, 2016 | 23.54 | 23.75 | 23.37 | 23.43 | 625,561 | -0.30(-1.25%) |
Nov 07, 2016 | 23.32 | 23.75 | 23.22 | 23.73 | 958,792 | +0.87(+3.82%) |
Nov 04, 2016 | 22.85 | 23.18 | 22.74 | 22.86 | 1,255,775 | -0.02(-0.07%) |
Nov 03, 2016 | 23.05 | 23.16 | 22.80 | 22.87 | 846,477 | -0.10(-0.45%) |
Nov 02, 2016 | 23.23 | 23.27 | 22.86 | 22.98 | 728,406 | -0.41(-1.75%) |
Nov 01, 2016 | 23.62 | 23.83 | 23.19 | 23.38 | 1,608,634 | +0.03(+0.14%) |
Oct 31, 2016 | 23.55 | 23.61 | 23.20 | 23.35 | 903,169 | -0.16(-0.68%) |
Oct 28, 2016 | 23.80 | 23.87 | 23.40 | 23.51 | 1,033,973 | -0.28(-1.18%) |
Oct 27, 2016 | 23.59 | 23.91 | 23.44 | 23.79 | 1,229,617 | +0.34(+1.47%) |
Oct 26, 2016 | 23.40 | 23.81 | 23.31 | 23.45 | 2,411,179 | -0.05(-0.20%) |
Oct 25, 2016 | 23.82 | 23.91 | 23.39 | 23.50 | 1,104,234 | -0.34(-1.41%) |
Oct 24, 2016 | 23.83 | 24.08 | 23.76 | 23.83 | 927,425 | +0.12(+0.51%) |
Oct 21, 2016 | 23.38 | 23.74 | 23.32 | 23.71 | 1,550,425 | +0.08(+0.34%) |
Oct 20, 2016 | 23.45 | 23.84 | 22.54 | 23.63 | 2,549,417 | -0.06(-0.24%) |
Oct 19, 2016 | 23.14 | 23.76 | 23.14 | 23.69 | 2,022,976 | +0.48(+2.07%) |
Oct 18, 2016 | 23.26 | 23.31 | 22.95 | 23.21 | 1,079,734 | +0.23(+1.01%) |
Oct 17, 2016 | 23.32 | 23.40 | 22.92 | 22.98 | 1,250,770 | -0.33(-1.41%) |
Oct 14, 2016 | 23.40 | 23.57 | 23.17 | 23.30 | 911,637 | +0.27(+1.18%) |
Oct 13, 2016 | 23.32 | 23.55 | 22.79 | 23.03 | 1,249,107 | -0.58(-2.44%) |
Oct 12, 2016 | 23.70 | 23.86 | 23.59 | 23.61 | 684,623 | -0.14(-0.57%) |
Oct 11, 2016 | 24.08 | 24.24 | 23.61 | 23.74 | 709,514 | -0.46(-1.91%) |
Oct 10, 2016 | 24.16 | 24.33 | 24.14 | 24.21 | 814,843 | +0.19(+0.80%) |
Oct 07, 2016 | 24.23 | 24.30 | 23.86 | 24.02 | 1,911,397 | -0.29(-1.18%) |
Oct 06, 2016 | 24.12 | 24.36 | 24.01 | 24.30 | 1,036,046 | +0.23(+0.96%) |
Oct 05, 2016 | 24.11 | 24.36 | 24.01 | 24.07 | 2,052,252 | +0.08(+0.33%) |
Oct 04, 2016 | 23.78 | 24.08 | 23.76 | 23.99 | 1,188,851 | +0.20(+0.84%) |
Oct 03, 2016 | 23.85 | 23.96 | 23.67 | 23.79 | 674,844 | -0.24(-0.99%) |
Sep 30, 2016 | 23.96 | 24.17 | 23.71 | 24.03 | 955,226 | +0.23(+0.97%) |
Sep 29, 2016 | 23.98 | 24.33 | 23.64 | 23.80 | 1,446,453 | -0.29(-1.19%) |
Sep 28, 2016 | 23.90 | 24.17 | 23.78 | 24.09 | 1,482,516 | +0.18(+0.77%) |
Sep 27, 2016 | 23.68 | 24.05 | 23.64 | 23.90 | 836,138 | +0.12(+0.50%) |
Sep 26, 2016 | 23.99 | 24.08 | 23.71 | 23.78 | 1,071,019 | -0.45(-1.84%) |
Sep 23, 2016 | 24.21 | 24.56 | 24.15 | 24.23 | 1,318,216 | -0.13(-0.52%) |
Sep 22, 2016 | 24.20 | 24.38 | 24.04 | 24.36 | 1,731,507 | +0.29(+1.22%) |
Sep 21, 2016 | 24.42 | 24.50 | 23.97 | 24.06 | 1,740,918 | -0.19(-0.79%) |
Sep 20, 2016 | 24.57 | 24.57 | 24.23 | 24.25 | 832,801 | -0.12(-0.49%) |
Sep 19, 2016 | 24.83 | 24.99 | 24.34 | 24.37 | 1,085,977 | -0.45(-1.80%) |
Sep 16, 2016 | 24.65 | 24.91 | 24.45 | 24.82 | 1,869,922 | -0.06(-0.26%) |
Sep 15, 2016 | 24.49 | 24.93 | 24.44 | 24.88 | 1,101,642 | +0.29(+1.16%) |
Sep 14, 2016 | 24.87 | 25.04 | 24.56 | 24.60 | 959,920 | -0.25(-0.99%) |
Sep 13, 2016 | 24.83 | 24.99 | 24.53 | 24.84 | 1,021,252 | -0.34(-1.36%) |
Sep 12, 2016 | 25.00 | 25.23 | 24.60 | 25.18 | 1,502,507 | +0.05(+0.19%) |
Sep 09, 2016 | 25.05 | 25.44 | 25.05 | 25.14 | 2,185,842 | +0.02(+0.10%) |
Sep 08, 2016 | 25.04 | 25.26 | 24.98 | 25.11 | 920,919 | +0.14(+0.54%) |
Sep 07, 2016 | 24.48 | 25.03 | 24.39 | 24.98 | 1,556,908 | +0.47(+1.92%) |
Sep 06, 2016 | 25.10 | 25.19 | 24.41 | 24.51 | 1,404,169 | -0.61(-2.44%) |
Sep 02, 2016 | 24.71 | 25.12 | 25.12 | 25.12 | 1,770,080 | +0.45(+1.81%) |