Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 30.47 | 30.47 | 30.47 | 0 | +0.15(+0.49%) | |
Dec 05, 2016 | 29.94 | 30.32 | 29.94 | 30.32 | 752,212 | +0.36(+1.22%) |
Dec 02, 2016 | 30.09 | 30.09 | 29.96 | 29.96 | 663 | +0.15(+0.50%) |
Dec 01, 2016 | 30.00 | 30.01 | 29.77 | 29.81 | 1,848 | -0.32(-1.08%) |
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%) |
Sep 01, 2016 | 31.18 | 31.15 | 31.15 | 31.15 | 1,300 | -0.02(-0.06%) |
Aug 31, 2016 | 31.21 | 31.21 | 31.05 | 31.16 | 1,214 | +0.12(+0.38%) |
Aug 30, 2016 | 31.06 | 31.12 | 31.05 | 31.05 | 2,136 | -0.10(-0.33%) |
Aug 29, 2016 | 30.83 | 31.20 | 30.83 | 31.15 | 1,361 | +0.05(+0.16%) |
Aug 26, 2016 | 31.12 | 31.12 | 31.10 | 31.10 | 563 | +0.09(+0.28%) |
Aug 25, 2016 | 31.10 | 31.10 | 31.01 | 31.01 | 597 | +0.19(+0.62%) |
Aug 24, 2016 | 30.91 | 30.91 | 30.80 | 30.82 | 1,047 | -0.20(-0.65%) |
Aug 23, 2016 | 30.95 | 31.04 | 30.95 | 31.02 | 2,854 | +0.07(+0.22%) |
Aug 22, 2016 | 30.76 | 30.96 | 30.76 | 30.96 | 1,840 | +0.19(+0.63%) |
Aug 19, 2016 | 30.78 | 30.78 | 30.76 | 30.76 | 501 | -0.17(-0.54%) |
Aug 18, 2016 | 30.98 | 30.98 | 30.93 | 30.93 | 940 | +0.04(+0.14%) |
Aug 17, 2016 | 30.75 | 30.89 | 30.75 | 30.89 | 295 | +0.06(+0.18%) |
Aug 16, 2016 | 30.96 | 30.96 | 30.83 | 30.83 | 1,090 | -0.40(-1.28%) |
Aug 15, 2016 | 31.23 | 31.23 | 31.19 | 31.23 | 5,934 | +0.13(+0.41%) |
Aug 12, 2016 | 30.88 | 31.10 | 30.88 | 31.10 | 593 | +0.05(+0.17%) |
Aug 11, 2016 | 30.99 | 31.05 | 30.99 | 31.05 | 2,154 | -0.24(-0.77%) |
Aug 10, 2016 | 31.29 | 31.29 | 31.29 | 31.29 | 382 | +0.11(+0.37%) |
Aug 09, 2016 | 31.13 | 31.18 | 31.13 | 31.18 | 578 | -0.16(-0.51%) |
Aug 08, 2016 | 31.34 | 31.34 | 31.34 | 31.34 | 165 | +0.09(+0.30%) |
Aug 05, 2016 | 31.30 | 31.30 | 31.24 | 31.24 | 6,530 | +0.06(+0.20%) |
Aug 04, 2016 | 31.18 | 31.18 | 31.18 | 31.18 | 263 | -0.08(-0.26%) |
Aug 03, 2016 | 31.23 | 31.29 | 31.17 | 31.26 | 999 | -0.14(-0.45%) |
Aug 02, 2016 | 31.74 | 31.81 | 31.40 | 31.40 | 2,199 | -0.36(-1.12%) |
Aug 01, 2016 | 31.76 | 31.89 | 31.73 | 31.76 | 13,377 | -0.18(-0.56%) |
Jul 29, 2016 | 31.94 | 31.95 | 31.93 | 31.94 | 6,200 | +0.25(+0.79%) |
Jul 28, 2016 | 31.54 | 31.69 | 31.54 | 31.69 | 410 | +0.11(+0.34%) |
Jul 27, 2016 | 31.58 | 31.58 | 31.58 | 31.58 | 131 | -0.18(-0.57%) |
Jul 26, 2016 | 31.73 | 31.77 | 31.72 | 31.76 | 778 | -0.10(-0.33%) |
Jul 25, 2016 | 31.88 | 31.88 | 31.78 | 31.86 | 1,042 | -0.17(-0.52%) |
Jul 22, 2016 | 32.00 | 32.03 | 32.00 | 32.03 | 11,230 | +0.28(+0.89%) |
Jul 21, 2016 | 31.68 | 31.75 | 31.68 | 31.75 | 1,207 | -0.02(-0.06%) |
Jul 20, 2016 | 31.69 | 31.77 | 31.69 | 31.77 | 4,574 | +0.15(+0.46%) |
Jul 19, 2016 | 31.49 | 31.63 | 31.49 | 31.62 | 2,248 | -0.03(-0.09%) |
Jul 18, 2016 | 31.59 | 31.65 | 31.58 | 31.65 | 1,127 | -0.01(-0.03%) |
Jul 15, 2016 | 31.73 | 31.73 | 31.66 | 31.66 | 1,081 | -0.04(-0.13%) |
Jul 14, 2016 | 31.85 | 31.86 | 31.69 | 31.70 | 6,528 | -0.05(-0.16%) |
Jul 13, 2016 | 31.53 | 31.78 | 31.53 | 31.75 | 4,836 | -0.03(-0.09%) |
Jul 12, 2016 | 31.70 | 31.81 | 31.55 | 31.78 | 5,272 | +0.11(+0.33%) |
Jul 11, 2016 | 31.59 | 31.68 | 31.52 | 31.67 | 1,528 | +0.14(+0.46%) |
Jul 08, 2016 | 31.30 | 31.57 | 30.99 | 31.53 | 1,889 | +0.54(+1.74%) |
Jul 07, 2016 | 31.13 | 31.13 | 30.99 | 30.99 | 1,286 | -0.21(-0.67%) |
Jul 06, 2016 | 31.23 | 31.23 | 31.20 | 31.20 | 19,901 | -0.01(-0.03%) |
Jul 05, 2016 | 30.67 | 31.23 | 30.67 | 31.21 | 2,567 | +0.15(+0.48%) |
Jul 01, 2016 | 31.25 | 31.06 | 31.06 | 31.06 | 700 | -0.09(-0.29%) |
Jun 30, 2016 | 30.90 | 31.15 | 30.77 | 31.15 | 3,586 | +0.46(+1.49%) |
Jun 29, 2016 | 30.39 | 30.69 | 30.39 | 30.69 | 2,955 | +0.42(+1.40%) |
Jun 28, 2016 | 30.18 | 30.36 | 30.18 | 30.27 | 2,415 | +0.61(+2.04%) |
Jun 27, 2016 | 29.75 | 29.75 | 29.66 | 29.66 | 1,463 | -0.28(-0.92%) |
Jun 24, 2016 | 29.46 | 30.25 | 29.46 | 29.94 | 3,990 | -0.58(-1.90%) |
Jun 23, 2016 | 30.47 | 30.52 | 30.47 | 30.52 | 1,707 | +0.30(+0.99%) |
Jun 22, 2016 | 30.23 | 30.25 | 30.22 | 30.22 | 995 | +0.02(+0.06%) |
Jun 21, 2016 | 30.18 | 30.20 | 30.18 | 30.20 | 2,384 | +0.00(+0.00%) |
Jun 20, 2016 | 30.20 | 30.20 | 30.20 | 30.20 | 428 | +0.19(+0.62%) |
Jun 17, 2016 | 30.01 | 30.01 | 30.01 | 30.01 | 531 | -0.31(-1.02%) |
Jun 16, 2016 | 30.12 | 30.32 | 30.12 | 30.32 | 832 | -0.03(-0.11%) |
Jun 15, 2016 | 30.40 | 30.40 | 30.35 | 30.35 | 302 | +0.22(+0.73%) |
Jun 14, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 578 | -0.10(-0.32%) |
Jun 13, 2016 | 30.43 | 30.43 | 30.23 | 30.23 | 1,541 | -0.09(-0.30%) |
Jun 10, 2016 | 30.32 | 30.32 | 30.30 | 30.32 | 1,592 | -0.24(-0.78%) |
Jun 09, 2016 | 30.44 | 30.59 | 30.44 | 30.56 | 1,935 | -0.02(-0.06%) |
Jun 08, 2016 | 30.43 | 30.58 | 30.43 | 30.58 | 902 | +0.00(+0.00%) |
Jun 07, 2016 | 30.55 | 30.58 | 30.52 | 30.58 | 1,083 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.48 | 30.37 | 30.48 | 3,728 | +0.07(+0.23%) |
Jun 03, 2016 | 30.48 | 30.48 | 30.41 | 30.41 | 3,657 | -0.04(-0.15%) |
Jun 02, 2016 | 30.42 | 30.45 | 30.39 | 30.45 | 659 | -0.03(-0.08%) |
May 31, 2016 | 30.68 | 30.68 | 30.45 | 30.48 | 48 | +0.00(+0.00%) |
May 27, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 800 | +0.17(+0.56%) |
May 26, 2016 | 30.32 | 30.32 | 30.30 | 30.31 | 1,522 | -0.00(-0.00%) |
May 25, 2016 | 30.31 | 30.35 | 30.30 | 30.31 | 4,393 | -0.03(-0.10%) |
May 24, 2016 | 30.35 | 30.36 | 30.32 | 30.34 | 558 | +0.41(+1.38%) |
May 23, 2016 | 29.91 | 29.93 | 29.89 | 29.93 | 602 | -0.01(-0.04%) |
May 20, 2016 | 29.68 | 29.94 | 29.68 | 29.94 | 447 | +0.18(+0.60%) |
May 19, 2016 | 29.76 | 29.76 | 29.76 | 29.76 | 325 | -0.05(-0.17%) |
May 18, 2016 | 29.82 | 29.86 | 29.78 | 29.81 | 1,126 | -0.04(-0.13%) |
May 17, 2016 | 30.02 | 30.02 | 29.85 | 29.85 | 878 | -0.53(-1.74%) |
May 16, 2016 | 29.98 | 30.44 | 29.98 | 30.38 | 3,006 | +0.20(+0.66%) |
May 13, 2016 | 30.24 | 30.24 | 30.10 | 30.18 | 2,053 | -0.28(-0.92%) |
May 12, 2016 | 30.22 | 30.46 | 30.13 | 30.46 | 3,896 | -0.30(-0.98%) |
May 10, 2016 | 30.68 | 30.76 | 30.76 | 30.76 | 1,600 | +0.15(+0.49%) |
May 09, 2016 | 30.55 | 30.61 | 30.48 | 30.61 | 1,013 | +0.58(+1.93%) |
May 06, 2016 | 29.98 | 30.10 | 29.98 | 30.03 | 787 | -0.11(-0.37%) |
May 05, 2016 | 30.10 | 30.15 | 30.08 | 30.14 | 1,277 | +0.10(+0.34%) |
May 04, 2016 | 30.00 | 30.04 | 30.00 | 30.04 | 450 | +0.33(+1.11%) |
May 03, 2016 | 29.63 | 29.71 | 29.63 | 29.71 | 1,619 | +0.04(+0.13%) |