Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.96 | 30.96 | 30.64 | 30.66 | 69,149 | -0.07(-0.22%) |
Nov 29, 2016 | 30.72 | 30.86 | 30.72 | 30.72 | 6,106 | -0.04(-0.13%) |
Nov 28, 2016 | 31.01 | 31.01 | 30.72 | 30.76 | 6,087 | -0.21(-0.66%) |
Nov 25, 2016 | 30.90 | 30.97 | 30.89 | 30.97 | 2,848 | +0.13(+0.41%) |
Nov 23, 2016 | 30.84 | 30.84 | 30.84 | 0 | +0.14(+0.45%) | |
Nov 22, 2016 | 30.55 | 30.70 | 30.45 | 30.70 | 18,175 | +0.20(+0.64%) |
Nov 21, 2016 | 30.48 | 30.53 | 30.40 | 30.51 | 70,925 | +0.25(+0.84%) |
Nov 18, 2016 | 30.21 | 30.29 | 30.16 | 30.25 | 171,702 | +0.02(+0.07%) |
Nov 17, 2016 | 30.17 | 30.27 | 30.15 | 30.23 | 11,887 | +0.23(+0.78%) |
Nov 16, 2016 | 29.75 | 30.02 | 29.75 | 30.00 | 16,934 | +0.02(+0.08%) |
Nov 15, 2016 | 29.69 | 30.00 | 29.69 | 29.98 | 13,209 | +0.32(+1.08%) |
Nov 14, 2016 | 29.56 | 29.66 | 29.50 | 29.66 | 10,438 | +0.35(+1.20%) |
Nov 11, 2016 | 29.13 | 29.36 | 29.00 | 29.30 | 39,097 | +0.29(+1.01%) |
Nov 10, 2016 | 29.40 | 29.45 | 29.06 | 29.01 | 75,934 | -0.14(-0.47%) |
Nov 09, 2016 | 28.38 | 29.19 | 28.38 | 29.15 | 9,530 | +0.41(+1.43%) |
Nov 08, 2016 | 28.55 | 28.85 | 28.55 | 28.74 | 8,724 | +0.07(+0.24%) |
Nov 07, 2016 | 28.38 | 28.67 | 28.38 | 28.67 | 10,293 | +0.65(+2.31%) |
Nov 04, 2016 | 27.97 | 28.22 | 27.94 | 28.02 | 12,497 | +0.06(+0.21%) |
Nov 03, 2016 | 28.14 | 28.14 | 27.96 | 27.96 | 6,785 | -0.04(-0.14%) |
Nov 02, 2016 | 28.15 | 28.27 | 28.00 | 28.00 | 19,358 | -0.42(-1.48%) |
Nov 01, 2016 | 28.66 | 28.72 | 28.28 | 28.42 | 4,819 | -0.25(-0.89%) |
Oct 31, 2016 | 28.55 | 28.72 | 28.50 | 28.68 | 12,682 | +0.16(+0.55%) |
Oct 28, 2016 | 28.79 | 28.79 | 28.50 | 28.52 | 5,546 | +0.00(+0.00%) |
Oct 27, 2016 | 28.90 | 28.90 | 28.51 | 28.52 | 7,595 | -0.34(-1.19%) |
Oct 26, 2016 | 29.12 | 29.12 | 28.77 | 28.86 | 13,445 | -0.41(-1.41%) |
Oct 25, 2016 | 29.46 | 29.46 | 29.26 | 29.28 | 47,794 | -0.26(-0.89%) |
Oct 24, 2016 | 29.59 | 29.67 | 29.51 | 29.54 | 10,671 | +0.14(+0.47%) |
Oct 21, 2016 | 29.21 | 29.41 | 29.21 | 29.40 | 15,196 | -0.01(-0.03%) |
Oct 20, 2016 | 29.44 | 29.44 | 29.27 | 29.41 | 15,662 | -0.12(-0.40%) |
Oct 19, 2016 | 29.35 | 29.55 | 29.30 | 29.53 | 10,492 | +0.18(+0.60%) |
Oct 18, 2016 | 29.44 | 29.48 | 29.33 | 29.35 | 44,657 | +0.17(+0.60%) |
Oct 17, 2016 | 29.21 | 29.26 | 29.18 | 29.18 | 2,205 | -0.08(-0.26%) |
Oct 14, 2016 | 29.57 | 29.58 | 29.22 | 29.26 | 57,187 | -0.12(-0.40%) |
Oct 13, 2016 | 29.17 | 29.38 | 29.17 | 29.37 | 6,420 | -0.07(-0.24%) |
Oct 12, 2016 | 29.34 | 29.54 | 29.34 | 29.44 | 45,807 | +0.02(+0.07%) |
Oct 11, 2016 | 29.77 | 29.77 | 29.29 | 29.42 | 5,243 | -0.60(-1.98%) |
Oct 10, 2016 | 29.94 | 30.14 | 29.94 | 30.02 | 4,600 | +0.27(+0.91%) |
Oct 07, 2016 | 29.85 | 29.85 | 29.62 | 29.75 | 27,551 | -0.12(-0.39%) |
Oct 06, 2016 | 29.85 | 29.87 | 29.69 | 29.86 | 16,103 | +0.02(+0.07%) |
Oct 05, 2016 | 29.99 | 29.99 | 29.82 | 29.84 | 78,556 | +0.00(+0.00%) |
Oct 04, 2016 | 30.04 | 30.05 | 29.76 | 29.84 | 32,603 | -0.19(-0.62%) |
Oct 03, 2016 | 30.02 | 30.15 | 29.97 | 30.03 | 94,678 | -0.33(-1.10%) |
Sep 30, 2016 | 30.18 | 30.36 | 30.17 | 30.36 | 5,147 | +0.14(+0.45%) |
Sep 29, 2016 | 30.35 | 30.41 | 30.12 | 30.22 | 70,537 | -0.26(-0.87%) |
Sep 28, 2016 | 30.38 | 30.49 | 30.20 | 30.49 | 27,962 | +0.17(+0.58%) |
Sep 27, 2016 | 30.29 | 30.42 | 30.28 | 30.31 | 5,502 | -0.11(-0.35%) |
Sep 26, 2016 | 30.31 | 30.45 | 30.31 | 30.42 | 7,080 | -0.14(-0.45%) |
Sep 23, 2016 | 30.61 | 30.61 | 30.50 | 30.56 | 5,212 | -0.16(-0.51%) |
Sep 22, 2016 | 30.54 | 30.72 | 30.54 | 30.71 | 11,803 | +0.34(+1.13%) |
Sep 21, 2016 | 30.20 | 30.38 | 30.00 | 30.37 | 49,823 | +0.30(+0.99%) |
Sep 20, 2016 | 30.21 | 30.21 | 30.06 | 30.07 | 6,639 | -0.07(-0.23%) |
Sep 19, 2016 | 30.21 | 30.21 | 30.06 | 30.14 | 6,760 | +0.17(+0.55%) |
Sep 16, 2016 | 29.97 | 30.02 | 29.90 | 29.98 | 6,902 | -0.04(-0.13%) |
Sep 15, 2016 | 29.82 | 30.02 | 29.67 | 30.02 | 26,792 | +0.32(+1.09%) |
Sep 14, 2016 | 29.80 | 29.84 | 29.67 | 29.69 | 45,151 | +0.01(+0.03%) |
Sep 13, 2016 | 30.08 | 30.08 | 29.63 | 29.68 | 11,476 | -0.53(-1.75%) |
Sep 12, 2016 | 29.86 | 30.23 | 29.62 | 30.21 | 21,296 | +0.33(+1.11%) |
Sep 09, 2016 | 30.39 | 30.39 | 29.88 | 29.88 | 58,952 | -0.94(-3.03%) |
Sep 08, 2016 | 30.80 | 30.87 | 30.78 | 30.81 | 3,604 | -0.19(-0.61%) |
Sep 07, 2016 | 30.96 | 31.00 | 30.82 | 31.00 | 264,616 | +0.11(+0.35%) |
Sep 06, 2016 | 30.86 | 30.90 | 30.79 | 30.90 | 119,168 | +0.05(+0.16%) |
Sep 02, 2016 | 30.91 | 30.85 | 30.85 | 30.85 | 14,216 | +0.28(+0.90%) |