Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.52 | 30.52 | 30.08 | 30.12 | 72,628 | -0.64(-2.08%) |
Nov 29, 2016 | 30.44 | 31.07 | 30.32 | 30.75 | 183,075 | +0.36(+1.18%) |
Nov 28, 2016 | 30.36 | 30.91 | 30.24 | 30.40 | 82,351 | +0.04(+0.13%) |
Nov 25, 2016 | 30.32 | 30.48 | 30.24 | 30.36 | 66,726 | +0.04(+0.13%) |
Nov 23, 2016 | 30.32 | 30.32 | 30.32 | 0 | -0.28(-0.91%) | |
Nov 22, 2016 | 30.60 | 30.95 | 30.28 | 30.60 | 118,591 | +0.16(+0.52%) |
Nov 21, 2016 | 31.27 | 31.43 | 30.32 | 30.44 | 133,340 | -0.84(-2.68%) |
Nov 18, 2016 | 31.35 | 31.67 | 31.23 | 31.27 | 203,481 | +0.00(+0.00%) |
Nov 17, 2016 | 31.03 | 31.27 | 30.56 | 31.27 | 72,686 | +0.16(+0.51%) |
Nov 16, 2016 | 31.03 | 31.75 | 30.79 | 31.11 | 81,053 | +0.16(+0.52%) |
Nov 15, 2016 | 30.32 | 31.15 | 30.32 | 30.95 | 88,602 | +0.60(+1.97%) |
Nov 14, 2016 | 29.92 | 30.40 | 29.44 | 30.36 | 85,349 | +0.64(+2.15%) |
Nov 11, 2016 | 28.44 | 29.78 | 28.28 | 29.72 | 136,672 | +1.16(+4.05%) |
Nov 10, 2016 | 29.52 | 29.52 | 28.40 | 28.56 | 161,315 | -0.84(-2.85%) |
Nov 09, 2016 | 28.00 | 29.40 | 27.56 | 29.40 | 120,853 | +1.00(+3.51%) |
Nov 08, 2016 | 27.80 | 28.56 | 27.80 | 28.40 | 71,472 | +0.48(+1.71%) |
Nov 07, 2016 | 27.80 | 28.00 | 27.44 | 27.92 | 80,353 | +0.52(+1.89%) |
Nov 04, 2016 | 27.76 | 28.16 | 27.40 | 27.40 | 65,274 | -0.24(-0.87%) |
Nov 03, 2016 | 27.96 | 28.04 | 27.52 | 27.64 | 47,848 | -0.28(-1.00%) |
Nov 02, 2016 | 28.44 | 28.64 | 27.92 | 27.92 | 44,885 | -0.52(-1.82%) |
Nov 01, 2016 | 28.36 | 28.76 | 28.24 | 28.44 | 94,963 | +0.16(+0.56%) |
Oct 31, 2016 | 28.12 | 28.36 | 27.94 | 28.28 | 95,309 | +0.30(+1.05%) |
Oct 28, 2016 | 27.55 | 28.22 | 27.55 | 27.99 | 61,855 | +0.30(+1.07%) |
Oct 27, 2016 | 28.08 | 28.19 | 27.55 | 27.69 | 71,296 | -0.38(-1.36%) |
Oct 26, 2016 | 27.61 | 28.57 | 27.61 | 28.07 | 145,900 | +0.52(+1.88%) |
Oct 25, 2016 | 27.48 | 27.68 | 27.44 | 27.56 | 57,318 | -0.04(-0.14%) |
Oct 24, 2016 | 28.72 | 28.72 | 27.49 | 27.60 | 53,883 | +0.11(+0.41%) |
Oct 21, 2016 | 27.51 | 27.79 | 27.28 | 27.48 | 54,778 | -0.02(-0.09%) |
Oct 20, 2016 | 28.15 | 28.18 | 27.47 | 27.51 | 73,080 | -0.56(-1.99%) |
Oct 19, 2016 | 28.61 | 28.61 | 28.06 | 28.07 | 78,281 | -0.44(-1.54%) |
Oct 18, 2016 | 28.03 | 28.58 | 27.99 | 28.51 | 132,940 | +0.57(+2.03%) |
Oct 17, 2016 | 27.52 | 27.95 | 27.47 | 27.94 | 122,413 | +0.45(+1.65%) |
Oct 14, 2016 | 27.48 | 27.72 | 27.40 | 27.48 | 106,205 | +0.06(+0.20%) |
Oct 13, 2016 | 27.45 | 27.68 | 27.36 | 27.43 | 81,312 | -0.25(-0.89%) |
Oct 12, 2016 | 27.76 | 27.90 | 27.53 | 27.68 | 99,808 | +0.01(+0.03%) |
Oct 11, 2016 | 28.15 | 28.23 | 27.46 | 27.67 | 107,257 | -0.54(-1.92%) |
Oct 10, 2016 | 28.01 | 28.36 | 27.99 | 28.21 | 89,029 | +0.20(+0.71%) |
Oct 07, 2016 | 28.24 | 28.24 | 27.81 | 28.01 | 150,444 | -0.27(-0.96%) |
Oct 06, 2016 | 28.30 | 28.39 | 28.03 | 28.28 | 107,555 | -0.08(-0.28%) |
Oct 05, 2016 | 28.53 | 28.82 | 28.27 | 28.36 | 160,451 | -0.02(-0.08%) |
Oct 04, 2016 | 29.12 | 29.18 | 28.37 | 28.39 | 130,635 | -0.81(-2.78%) |
Oct 03, 2016 | 29.38 | 29.38 | 29.05 | 29.20 | 134,072 | -0.11(-0.38%) |
Sep 30, 2016 | 29.23 | 29.56 | 29.21 | 29.31 | 172,790 | +0.14(+0.49%) |
Sep 29, 2016 | 29.29 | 29.40 | 29.09 | 29.17 | 102,405 | -0.12(-0.41%) |
Sep 28, 2016 | 29.13 | 29.35 | 29.13 | 29.28 | 65,579 | +0.21(+0.74%) |
Sep 27, 2016 | 29.26 | 29.32 | 28.97 | 29.07 | 84,729 | -0.10(-0.33%) |
Sep 26, 2016 | 29.44 | 29.44 | 29.09 | 29.17 | 98,073 | -0.16(-0.54%) |
Sep 23, 2016 | 29.79 | 29.81 | 29.32 | 29.32 | 124,043 | -0.62(-2.07%) |
Sep 22, 2016 | 30.14 | 30.18 | 29.87 | 29.95 | 127,044 | +0.00(+0.00%) |
Sep 21, 2016 | 30.05 | 30.12 | 29.71 | 29.95 | 118,271 | +0.01(+0.03%) |
Sep 20, 2016 | 30.17 | 30.17 | 29.93 | 29.94 | 84,313 | -0.05(-0.16%) |
Sep 19, 2016 | 29.59 | 30.05 | 29.59 | 29.98 | 115,654 | +0.51(+1.73%) |
Sep 16, 2016 | 29.44 | 29.52 | 29.10 | 29.48 | 351,951 | +0.12(+0.41%) |
Sep 15, 2016 | 29.04 | 29.41 | 28.95 | 29.36 | 73,682 | +0.33(+1.12%) |
Sep 14, 2016 | 29.09 | 29.21 | 28.91 | 29.03 | 82,531 | -0.02(-0.05%) |
Sep 13, 2016 | 29.11 | 29.19 | 28.78 | 29.05 | 148,542 | -0.17(-0.57%) |
Sep 12, 2016 | 29.18 | 29.28 | 28.97 | 29.21 | 140,933 | +0.06(+0.19%) |
Sep 09, 2016 | 30.18 | 30.18 | 29.15 | 29.16 | 111,601 | -1.22(-4.01%) |
Sep 08, 2016 | 30.54 | 30.70 | 30.31 | 30.37 | 68,065 | -0.20(-0.65%) |
Sep 07, 2016 | 30.58 | 30.65 | 30.32 | 30.57 | 98,766 | -0.02(-0.05%) |
Sep 06, 2016 | 30.37 | 30.80 | 30.29 | 30.59 | 97,292 | +0.13(+0.42%) |
Sep 02, 2016 | 30.40 | 30.46 | 30.46 | 30.46 | 156,576 | +0.11(+0.37%) |