Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.23 | 30.23 | 30.05 | 30.13 | 2,070 | -0.23(-0.76%) |
Nov 29, 2016 | 30.36 | 30.36 | 30.33 | 30.36 | 530 | +0.16(+0.53%) |
Nov 28, 2016 | 30.26 | 30.26 | 30.20 | 30.20 | 2,018 | -0.16(-0.52%) |
Nov 25, 2016 | 30.41 | 30.41 | 30.30 | 30.36 | 2,161 | +0.22(+0.74%) |
Nov 23, 2016 | 30.13 | 30.13 | 30.13 | 0 | -0.07(-0.22%) | |
Nov 22, 2016 | 29.96 | 30.20 | 29.92 | 30.20 | 2,691 | +0.28(+0.94%) |
Nov 21, 2016 | 29.98 | 30.00 | 29.92 | 29.92 | 2,898 | +0.05(+0.17%) |
Nov 18, 2016 | 29.71 | 29.89 | 29.71 | 29.87 | 5,371 | +0.09(+0.31%) |
Nov 17, 2016 | 29.65 | 29.91 | 29.65 | 29.78 | 2,448 | +0.11(+0.36%) |
Nov 16, 2016 | 29.65 | 29.67 | 29.65 | 29.67 | 882 | -0.01(-0.03%) |
Nov 15, 2016 | 29.93 | 29.93 | 29.65 | 29.68 | 1,108 | -0.19(-0.62%) |
Nov 14, 2016 | 29.51 | 29.88 | 29.51 | 29.86 | 3,084 | +0.24(+0.83%) |
Nov 11, 2016 | 29.58 | 29.62 | 29.58 | 29.62 | 290 | +0.30(+1.02%) |
Nov 10, 2016 | 29.38 | 29.44 | 29.06 | 29.32 | 47,054 | +0.03(+0.10%) |
Nov 09, 2016 | 29.34 | 29.40 | 28.71 | 29.29 | 17,336 | -0.11(-0.37%) |
Nov 08, 2016 | 29.30 | 29.44 | 29.29 | 29.40 | 12,275 | +0.17(+0.57%) |
Nov 07, 2016 | 29.00 | 29.26 | 29.00 | 29.23 | 10,441 | +0.45(+1.56%) |
Nov 04, 2016 | 28.69 | 28.78 | 28.69 | 28.78 | 624 | +0.05(+0.17%) |
Nov 03, 2016 | 28.78 | 28.78 | 28.73 | 28.73 | 969 | -0.18(-0.62%) |
Nov 02, 2016 | 28.92 | 28.95 | 28.91 | 28.91 | 1,908 | -0.45(-1.53%) |
Nov 01, 2016 | 29.36 | 29.36 | 29.36 | 29.36 | 673 | -0.13(-0.44%) |
Oct 31, 2016 | 29.43 | 29.50 | 29.38 | 29.49 | 3,984 | +0.22(+0.73%) |
Oct 28, 2016 | 29.22 | 29.47 | 29.22 | 29.27 | 652 | -0.07(-0.22%) |
Oct 27, 2016 | 29.65 | 29.65 | 29.30 | 29.34 | 3,140 | -0.35(-1.18%) |
Oct 26, 2016 | 29.74 | 29.80 | 29.69 | 29.69 | 1,507 | -0.34(-1.14%) |
Oct 25, 2016 | 30.14 | 30.14 | 30.03 | 30.03 | 1,190 | -0.07(-0.24%) |
Oct 24, 2016 | 30.20 | 30.20 | 30.06 | 30.10 | 1,692 | +0.13(+0.44%) |
Oct 21, 2016 | 29.89 | 30.00 | 29.85 | 29.97 | 6,383 | -0.03(-0.10%) |
Oct 20, 2016 | 30.14 | 30.14 | 29.95 | 30.00 | 841 | -0.19(-0.63%) |
Oct 19, 2016 | 30.08 | 30.19 | 30.04 | 30.19 | 3,140 | +0.04(+0.13%) |
Oct 18, 2016 | 30.33 | 30.33 | 30.15 | 30.15 | 2,798 | +0.09(+0.31%) |
Oct 17, 2016 | 30.13 | 30.13 | 30.06 | 30.06 | 1,688 | -0.04(-0.14%) |
Oct 14, 2016 | 30.10 | 30.10 | 30.10 | 30.10 | 204 | +0.20(+0.66%) |
Oct 13, 2016 | 29.90 | 29.90 | 29.90 | 29.90 | 1,784 | +0.00(+0.00%) |
Oct 12, 2016 | 29.90 | 29.90 | 29.90 | 29.90 | 368 | +0.17(+0.57%) |
Oct 11, 2016 | 29.84 | 29.92 | 29.71 | 29.73 | 4,121 | -0.23(-0.78%) |
Oct 10, 2016 | 29.97 | 29.98 | 29.96 | 29.96 | 534 | +0.19(+0.63%) |
Oct 07, 2016 | 29.84 | 29.84 | 29.78 | 29.78 | 1,424 | -0.03(-0.12%) |
Oct 06, 2016 | 29.85 | 29.85 | 29.72 | 29.81 | 3,358 | -0.03(-0.10%) |
Oct 05, 2016 | 30.29 | 30.29 | 29.84 | 29.84 | 1,290 | -0.20(-0.67%) |
Oct 04, 2016 | 29.93 | 30.04 | 29.87 | 30.04 | 6,626 | -0.13(-0.43%) |
Oct 03, 2016 | 30.61 | 30.61 | 30.14 | 30.17 | 2,194 | -0.55(-1.79%) |
Sep 30, 2016 | 30.68 | 30.72 | 30.66 | 30.72 | 881 | -0.03(-0.10%) |
Sep 29, 2016 | 30.88 | 30.88 | 30.75 | 30.75 | 780 | -0.29(-0.93%) |
Sep 28, 2016 | 30.94 | 31.04 | 30.94 | 31.04 | 371 | +0.16(+0.52%) |
Sep 27, 2016 | 31.02 | 31.02 | 30.86 | 30.88 | 812 | -0.12(-0.39%) |
Sep 26, 2016 | 30.83 | 31.03 | 30.83 | 31.00 | 1,071 | -0.08(-0.26%) |
Sep 23, 2016 | 31.08 | 31.08 | 31.08 | 31.08 | 432 | +0.05(+0.17%) |
Sep 22, 2016 | 30.72 | 31.03 | 30.72 | 31.03 | 1,689 | +0.43(+1.41%) |
Sep 21, 2016 | 30.23 | 30.60 | 30.10 | 30.60 | 5,384 | +0.21(+0.69%) |
Sep 20, 2016 | 30.37 | 30.49 | 30.37 | 30.39 | 1,667 | +0.13(+0.44%) |
Sep 19, 2016 | 30.37 | 30.39 | 30.26 | 30.26 | 2,185 | +0.14(+0.47%) |
Sep 16, 2016 | 30.04 | 30.11 | 30.04 | 30.11 | 1,418 | -0.21(-0.68%) |
Sep 15, 2016 | 30.32 | 30.32 | 30.32 | 30.32 | 411 | +0.12(+0.40%) |
Sep 14, 2016 | 30.28 | 30.32 | 30.17 | 30.20 | 3,531 | -0.10(-0.34%) |
Sep 13, 2016 | 30.69 | 30.69 | 30.27 | 30.30 | 987 | -0.64(-2.05%) |
Sep 12, 2016 | 30.59 | 30.94 | 30.51 | 30.94 | 5,871 | +0.28(+0.90%) |
Sep 09, 2016 | 31.00 | 31.00 | 30.66 | 30.66 | 811 | -0.89(-2.82%) |
Sep 08, 2016 | 31.55 | 31.55 | 31.52 | 31.55 | 2,467 | -0.07(-0.22%) |
Sep 07, 2016 | 31.62 | 31.62 | 31.62 | 31.62 | 305 | +0.18(+0.58%) |
Sep 06, 2016 | 31.37 | 31.44 | 31.34 | 31.44 | 391 | +0.29(+0.95%) |