Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.80 | 29.91 | 29.63 | 29.71 | 113,369 | -0.22(-0.74%) |
Nov 29, 2016 | 29.85 | 30.07 | 29.85 | 29.93 | 74,585 | +0.07(+0.23%) |
Nov 28, 2016 | 29.61 | 29.87 | 29.61 | 29.86 | 94,153 | +0.26(+0.88%) |
Nov 25, 2016 | 29.35 | 29.78 | 29.32 | 29.60 | 57,601 | +0.39(+1.34%) |
Nov 23, 2016 | 29.21 | 29.21 | 29.21 | 0 | -0.04(-0.14%) | |
Nov 22, 2016 | 29.04 | 29.27 | 28.95 | 29.25 | 79,008 | +0.33(+1.14%) |
Nov 21, 2016 | 28.81 | 29.06 | 28.78 | 28.92 | 79,470 | +0.14(+0.49%) |
Nov 18, 2016 | 29.44 | 29.44 | 28.77 | 28.78 | 82,690 | -0.52(-1.77%) |
Nov 17, 2016 | 28.96 | 29.45 | 28.79 | 29.30 | 108,822 | +0.33(+1.14%) |
Nov 16, 2016 | 28.83 | 28.97 | 28.64 | 28.97 | 76,425 | +0.06(+0.21%) |
Nov 15, 2016 | 28.30 | 28.94 | 28.30 | 28.91 | 122,865 | +0.70(+2.48%) |
Nov 14, 2016 | 28.84 | 28.89 | 28.18 | 28.21 | 204,994 | -0.71(-2.46%) |
Nov 11, 2016 | 28.79 | 29.05 | 28.72 | 28.92 | 137,634 | +0.14(+0.49%) |
Nov 10, 2016 | 29.35 | 29.51 | 28.78 | 28.78 | 157,327 | -0.68(-2.31%) |
Nov 09, 2016 | 29.28 | 29.56 | 28.85 | 29.46 | 196,696 | -0.10(-0.34%) |
Nov 08, 2016 | 29.18 | 29.60 | 29.07 | 29.56 | 78,838 | +0.42(+1.44%) |
Nov 07, 2016 | 29.12 | 29.14 | 28.85 | 29.14 | 75,182 | +0.31(+1.08%) |
Nov 04, 2016 | 29.09 | 29.15 | 28.75 | 28.83 | 61,080 | -0.13(-0.45%) |
Nov 03, 2016 | 29.14 | 29.21 | 28.96 | 28.96 | 78,394 | -0.26(-0.89%) |
Nov 02, 2016 | 29.77 | 29.77 | 29.22 | 29.22 | 104,436 | -0.59(-1.98%) |
Nov 01, 2016 | 30.08 | 30.17 | 29.72 | 29.81 | 105,528 | -0.19(-0.63%) |
Oct 31, 2016 | 30.04 | 30.20 | 29.95 | 30.00 | 82,907 | +0.08(+0.27%) |
Oct 28, 2016 | 29.87 | 30.10 | 29.76 | 29.92 | 52,662 | -0.09(-0.30%) |
Oct 27, 2016 | 30.20 | 30.23 | 29.86 | 30.01 | 64,149 | -0.17(-0.56%) |
Oct 26, 2016 | 29.98 | 30.19 | 29.90 | 30.18 | 70,453 | +0.00(+0.00%) |
Oct 25, 2016 | 29.98 | 30.18 | 29.95 | 30.18 | 54,043 | +0.19(+0.63%) |
Oct 24, 2016 | 29.93 | 30.03 | 29.81 | 29.99 | 38,222 | +0.12(+0.40%) |
Oct 21, 2016 | 30.03 | 30.03 | 29.53 | 29.87 | 61,981 | -0.17(-0.57%) |
Oct 20, 2016 | 30.07 | 30.11 | 29.90 | 30.04 | 49,080 | +0.03(+0.10%) |
Oct 19, 2016 | 30.03 | 30.07 | 29.83 | 30.01 | 70,503 | -0.08(-0.27%) |
Oct 18, 2016 | 29.98 | 30.14 | 29.88 | 30.09 | 71,278 | +0.29(+0.97%) |
Oct 17, 2016 | 29.83 | 29.90 | 29.71 | 29.80 | 70,511 | -0.04(-0.13%) |
Oct 14, 2016 | 30.00 | 30.11 | 29.76 | 29.84 | 72,621 | -0.08(-0.27%) |
Oct 13, 2016 | 29.64 | 30.09 | 29.51 | 29.92 | 155,075 | +0.54(+1.84%) |
Oct 12, 2016 | 29.46 | 29.62 | 29.37 | 29.38 | 103,261 | -0.01(-0.03%) |
Oct 11, 2016 | 29.74 | 29.74 | 29.34 | 29.39 | 107,834 | -0.35(-1.18%) |
Oct 10, 2016 | 29.82 | 29.82 | 29.65 | 29.74 | 80,363 | +0.09(+0.30%) |
Oct 07, 2016 | 29.58 | 29.87 | 29.30 | 29.65 | 170,908 | +0.20(+0.68%) |
Oct 06, 2016 | 29.25 | 29.64 | 29.16 | 29.45 | 72,127 | +0.09(+0.31%) |
Oct 05, 2016 | 29.35 | 29.45 | 29.05 | 29.36 | 206,846 | +0.32(+1.10%) |
Oct 04, 2016 | 30.33 | 30.33 | 28.88 | 29.04 | 324,457 | -1.11(-3.68%) |
Oct 03, 2016 | 30.34 | 30.35 | 30.00 | 30.15 | 184,437 | -0.41(-1.34%) |
Sep 30, 2016 | 30.68 | 30.81 | 30.48 | 30.56 | 66,762 | -0.04(-0.13%) |
Sep 29, 2016 | 30.84 | 30.84 | 30.47 | 30.60 | 69,651 | -0.19(-0.62%) |
Sep 28, 2016 | 30.87 | 30.95 | 30.54 | 30.79 | 45,892 | -0.08(-0.26%) |
Sep 27, 2016 | 30.90 | 30.92 | 30.67 | 30.87 | 77,581 | -0.02(-0.06%) |
Sep 26, 2016 | 30.86 | 30.90 | 30.70 | 30.89 | 61,617 | -0.01(-0.03%) |
Sep 23, 2016 | 30.99 | 30.99 | 30.81 | 30.90 | 27,594 | -0.03(-0.10%) |
Sep 22, 2016 | 30.84 | 31.01 | 30.76 | 30.93 | 91,887 | +0.34(+1.11%) |
Sep 21, 2016 | 30.02 | 30.63 | 29.95 | 30.59 | 103,668 | +0.55(+1.83%) |
Sep 20, 2016 | 30.25 | 30.28 | 30.03 | 30.04 | 44,488 | -0.06(-0.19%) |
Sep 19, 2016 | 30.08 | 30.18 | 30.01 | 30.10 | 51,846 | +0.23(+0.76%) |
Sep 16, 2016 | 29.77 | 29.87 | 29.60 | 29.87 | 48,140 | +0.19(+0.64%) |
Sep 15, 2016 | 29.54 | 29.81 | 29.53 | 29.68 | 152,703 | +0.19(+0.64%) |
Sep 14, 2016 | 29.69 | 29.86 | 29.38 | 29.49 | 129,139 | -0.22(-0.74%) |
Sep 13, 2016 | 30.11 | 30.16 | 29.55 | 29.71 | 181,957 | -0.47(-1.56%) |
Sep 12, 2016 | 30.00 | 30.32 | 29.78 | 30.18 | 174,369 | +0.11(+0.37%) |
Sep 09, 2016 | 31.11 | 31.11 | 30.06 | 30.07 | 142,306 | -1.08(-3.47%) |
Sep 08, 2016 | 30.98 | 31.20 | 30.98 | 31.15 | 59,807 | +0.11(+0.35%) |
Sep 07, 2016 | 31.15 | 31.20 | 31.00 | 31.04 | 71,297 | -0.11(-0.35%) |
Sep 06, 2016 | 30.93 | 31.19 | 30.86 | 31.15 | 110,914 | +0.32(+1.04%) |
Sep 02, 2016 | 30.50 | 30.83 | 30.83 | 30.83 | 80,400 | +0.61(+2.02%) |