Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.94 | 27.94 | 27.57 | 27.59 | 30,830 | -0.20(-0.72%) |
Nov 29, 2016 | 27.80 | 27.91 | 27.72 | 27.79 | 26,381 | +0.01(+0.03%) |
Nov 28, 2016 | 28.12 | 28.12 | 27.79 | 27.79 | 24,470 | -0.27(-0.96%) |
Nov 25, 2016 | 28.03 | 28.07 | 27.98 | 28.06 | 3,466 | +0.11(+0.40%) |
Nov 23, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.59 | 27.87 | 27.53 | 27.87 | 33,635 | +0.43(+1.58%) |
Nov 21, 2016 | 27.38 | 27.46 | 27.24 | 27.44 | 36,246 | +0.14(+0.50%) |
Nov 18, 2016 | 27.22 | 27.31 | 27.18 | 27.30 | 27,547 | +0.10(+0.37%) |
Nov 17, 2016 | 27.23 | 27.25 | 27.17 | 27.20 | 21,499 | +0.07(+0.28%) |
Nov 16, 2016 | 27.03 | 27.14 | 26.98 | 27.13 | 18,647 | +0.07(+0.25%) |
Nov 15, 2016 | 26.98 | 27.11 | 26.86 | 27.06 | 16,958 | +0.01(+0.03%) |
Nov 14, 2016 | 26.77 | 27.15 | 26.77 | 27.05 | 55,551 | +0.46(+1.72%) |
Nov 11, 2016 | 26.13 | 26.59 | 26.13 | 26.59 | 13,661 | +0.61(+2.33%) |
Nov 10, 2016 | 25.62 | 26.07 | 25.62 | 25.99 | 29,968 | +0.53(+2.09%) |
Nov 09, 2016 | 24.48 | 25.52 | 24.48 | 25.46 | 14,086 | +0.76(+3.06%) |
Nov 08, 2016 | 24.63 | 24.80 | 24.56 | 24.70 | 8,396 | +0.02(+0.06%) |
Nov 07, 2016 | 24.79 | 24.79 | 24.59 | 24.69 | 18,127 | +0.50(+2.06%) |
Nov 04, 2016 | 24.37 | 24.45 | 24.19 | 24.19 | 13,836 | -0.00(-0.01%) |
Nov 03, 2016 | 24.26 | 24.28 | 24.18 | 24.19 | 3,584 | +0.02(+0.07%) |
Nov 02, 2016 | 24.25 | 24.30 | 24.10 | 24.17 | 5,459 | -0.07(-0.27%) |
Nov 01, 2016 | 24.74 | 24.74 | 24.15 | 24.24 | 20,853 | -0.44(-1.78%) |
Oct 31, 2016 | 24.57 | 24.69 | 24.47 | 24.68 | 8,154 | +0.20(+0.80%) |
Oct 28, 2016 | 25.27 | 25.27 | 24.46 | 24.48 | 15,926 | +0.03(+0.11%) |
Oct 27, 2016 | 24.79 | 24.79 | 24.43 | 24.45 | 6,923 | -0.22(-0.90%) |
Oct 26, 2016 | 24.76 | 24.93 | 24.68 | 24.68 | 23,730 | -0.19(-0.76%) |
Oct 25, 2016 | 25.10 | 25.10 | 24.86 | 24.86 | 6,570 | -0.22(-0.89%) |
Oct 24, 2016 | 25.19 | 25.21 | 25.00 | 25.09 | 10,248 | +0.17(+0.69%) |
Oct 21, 2016 | 24.80 | 24.93 | 24.73 | 24.92 | 14,669 | -0.03(-0.14%) |
Oct 20, 2016 | 25.00 | 25.04 | 24.90 | 24.95 | 7,788 | -0.15(-0.59%) |
Oct 19, 2016 | 25.04 | 25.18 | 24.91 | 25.10 | 11,602 | +0.15(+0.59%) |
Oct 18, 2016 | 24.97 | 25.05 | 24.95 | 24.95 | 4,929 | +0.08(+0.33%) |
Oct 17, 2016 | 24.84 | 24.99 | 24.84 | 24.87 | 10,498 | -0.05(-0.21%) |
Oct 14, 2016 | 25.05 | 25.05 | 24.92 | 24.92 | 33,331 | +0.03(+0.11%) |
Oct 13, 2016 | 24.86 | 25.03 | 24.82 | 24.89 | 5,458 | -0.29(-1.15%) |
Oct 12, 2016 | 25.09 | 25.19 | 25.07 | 25.18 | 8,496 | +0.17(+0.68%) |
Oct 11, 2016 | 25.43 | 25.43 | 24.92 | 25.01 | 65,933 | -0.43(-1.68%) |
Oct 10, 2016 | 25.38 | 25.49 | 25.31 | 25.44 | 6,360 | +0.20(+0.79%) |
Oct 07, 2016 | 25.49 | 25.49 | 25.12 | 25.24 | 4,615 | -0.15(-0.57%) |
Oct 06, 2016 | 25.41 | 25.42 | 25.25 | 25.39 | 6,733 | -0.02(-0.07%) |
Oct 05, 2016 | 25.46 | 25.51 | 25.36 | 25.40 | 6,080 | +0.12(+0.48%) |
Oct 04, 2016 | 25.51 | 25.53 | 25.24 | 25.28 | 10,784 | -0.14(-0.56%) |
Oct 03, 2016 | 25.51 | 25.51 | 25.37 | 25.43 | 33,743 | -0.13(-0.51%) |
Sep 30, 2016 | 25.42 | 25.62 | 25.34 | 25.56 | 13,177 | +0.33(+1.31%) |
Sep 29, 2016 | 25.51 | 25.54 | 25.22 | 25.22 | 6,727 | -0.26(-1.01%) |
Sep 28, 2016 | 25.42 | 25.51 | 25.24 | 25.48 | 20,211 | +0.17(+0.66%) |
Sep 27, 2016 | 25.25 | 25.36 | 25.20 | 25.32 | 15,727 | +0.05(+0.18%) |
Sep 26, 2016 | 25.39 | 25.39 | 25.26 | 25.27 | 5,477 | -0.22(-0.88%) |
Sep 23, 2016 | 25.63 | 25.63 | 25.49 | 25.49 | 10,655 | -0.08(-0.30%) |
Sep 22, 2016 | 25.51 | 25.58 | 25.48 | 25.57 | 2,655 | +0.33(+1.29%) |
Sep 21, 2016 | 25.09 | 25.25 | 24.96 | 25.25 | 132,996 | +0.33(+1.33%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.90 | 24.92 | 7,322 | -0.19(-0.76%) |
Sep 19, 2016 | 24.93 | 25.20 | 24.93 | 25.11 | 10,933 | +0.19(+0.76%) |
Sep 16, 2016 | 24.87 | 24.92 | 24.82 | 24.92 | 10,161 | -0.06(-0.24%) |
Sep 15, 2016 | 24.74 | 24.98 | 24.74 | 24.97 | 11,798 | +0.25(+1.01%) |
Sep 14, 2016 | 24.82 | 24.82 | 24.66 | 24.72 | 7,553 | -0.02(-0.07%) |
Sep 13, 2016 | 25.04 | 25.04 | 24.63 | 24.74 | 7,941 | -0.39(-1.56%) |
Sep 12, 2016 | 24.86 | 25.15 | 24.86 | 25.13 | 11,701 | +0.16(+0.64%) |
Sep 09, 2016 | 25.55 | 25.55 | 24.97 | 24.97 | 10,572 | -0.74(-2.89%) |
Sep 08, 2016 | 25.85 | 25.85 | 25.68 | 25.72 | 145,505 | -0.05(-0.19%) |
Sep 07, 2016 | 25.58 | 25.77 | 25.58 | 25.77 | 15,266 | +0.18(+0.71%) |
Sep 06, 2016 | 25.73 | 25.73 | 25.46 | 25.58 | 73,729 | -0.03(-0.13%) |
Sep 02, 2016 | 25.53 | 25.62 | 25.62 | 25.62 | 22,016 | +0.25(+0.98%) |