Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.71 | 32.30 | 31.45 | 32.07 | 276,608 | +0.55(+1.74%) |
Nov 29, 2016 | 32.03 | 32.21 | 31.48 | 31.52 | 106,413 | -0.60(-1.85%) |
Nov 28, 2016 | 32.44 | 32.44 | 32.03 | 32.12 | 86,762 | -0.37(-1.13%) |
Nov 25, 2016 | 32.53 | 32.60 | 31.34 | 32.48 | 76,996 | +0.00(+0.00%) |
Nov 23, 2016 | 32.48 | 32.48 | 32.48 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 32.21 | 32.44 | 31.91 | 32.44 | 149,604 | +0.37(+1.14%) |
Nov 21, 2016 | 32.25 | 32.30 | 31.89 | 32.07 | 108,604 | +0.09(+0.29%) |
Nov 18, 2016 | 32.16 | 32.58 | 31.80 | 31.98 | 185,054 | -0.09(-0.29%) |
Nov 17, 2016 | 32.62 | 32.85 | 31.98 | 32.07 | 231,412 | -0.27(-0.85%) |
Nov 16, 2016 | 32.03 | 32.44 | 31.80 | 32.35 | 140,846 | +0.18(+0.57%) |
Nov 15, 2016 | 31.93 | 32.39 | 31.71 | 32.16 | 145,711 | +0.32(+1.01%) |
Nov 14, 2016 | 31.89 | 32.35 | 31.38 | 31.84 | 276,245 | +0.23(+0.72%) |
Nov 11, 2016 | 30.42 | 31.75 | 30.33 | 31.61 | 328,894 | +1.19(+3.92%) |
Nov 10, 2016 | 29.96 | 31.16 | 29.78 | 30.42 | 304,891 | +0.41(+1.37%) |
Nov 09, 2016 | 27.72 | 30.24 | 27.72 | 30.01 | 371,565 | +1.99(+7.11%) |
Nov 08, 2016 | 27.26 | 28.22 | 26.99 | 28.02 | 200,985 | +0.76(+2.77%) |
Nov 07, 2016 | 27.49 | 27.49 | 27.08 | 27.26 | 176,491 | +0.32(+1.19%) |
Nov 04, 2016 | 26.71 | 27.35 | 26.48 | 26.94 | 110,812 | +0.18(+0.69%) |
Nov 03, 2016 | 26.71 | 26.96 | 26.53 | 26.76 | 96,780 | +0.00(+0.00%) |
Nov 02, 2016 | 26.67 | 27.08 | 26.67 | 26.76 | 70,242 | +0.00(+0.00%) |
Nov 01, 2016 | 27.03 | 27.44 | 26.57 | 26.76 | 86,724 | -0.27(-1.02%) |
Oct 31, 2016 | 26.85 | 27.08 | 26.57 | 27.03 | 102,957 | +0.14(+0.51%) |
Oct 28, 2016 | 26.71 | 27.17 | 26.53 | 26.89 | 99,875 | +0.14(+0.51%) |
Oct 27, 2016 | 26.80 | 27.08 | 26.44 | 26.76 | 111,304 | +0.00(+0.00%) |
Oct 26, 2016 | 26.53 | 27.17 | 26.53 | 26.76 | 150,755 | +0.09(+0.34%) |
Oct 25, 2016 | 27.08 | 27.31 | 26.57 | 26.67 | 273,755 | -0.50(-1.85%) |
Oct 24, 2016 | 27.49 | 27.49 | 26.80 | 27.17 | 242,098 | +0.55(+2.07%) |
Oct 21, 2016 | 25.89 | 27.49 | 25.06 | 26.62 | 225,179 | +0.78(+3.01%) |
Oct 20, 2016 | 26.62 | 26.71 | 25.75 | 25.84 | 200,811 | -0.92(-3.42%) |
Oct 19, 2016 | 26.62 | 27.49 | 26.39 | 26.76 | 49,910 | +0.18(+0.69%) |
Oct 18, 2016 | 26.76 | 26.76 | 26.34 | 26.57 | 51,398 | +0.09(+0.35%) |
Oct 17, 2016 | 26.44 | 26.71 | 26.34 | 26.48 | 61,121 | +0.04(+0.14%) |
Oct 14, 2016 | 26.67 | 26.87 | 26.43 | 26.45 | 152,867 | -0.04(-0.14%) |
Oct 13, 2016 | 26.63 | 27.42 | 26.38 | 26.48 | 77,788 | -0.44(-1.63%) |
Oct 12, 2016 | 26.62 | 27.09 | 26.47 | 26.92 | 66,184 | +0.26(+0.96%) |
Oct 11, 2016 | 26.85 | 27.47 | 26.48 | 26.67 | 89,473 | -0.27(-0.99%) |
Oct 10, 2016 | 27.11 | 27.29 | 26.89 | 26.93 | 46,354 | -0.05(-0.20%) |
Oct 07, 2016 | 27.32 | 27.32 | 26.93 | 26.99 | 136,988 | -0.38(-1.41%) |
Oct 06, 2016 | 27.00 | 27.44 | 26.67 | 27.37 | 108,255 | +0.23(+0.84%) |
Oct 05, 2016 | 27.03 | 27.44 | 26.76 | 27.14 | 128,966 | +0.27(+1.02%) |
Oct 04, 2016 | 26.72 | 26.91 | 26.61 | 26.87 | 121,613 | +0.11(+0.41%) |
Oct 03, 2016 | 26.34 | 26.78 | 26.28 | 26.76 | 115,588 | +0.21(+0.79%) |
Sep 30, 2016 | 26.23 | 26.65 | 26.14 | 26.55 | 130,752 | +0.51(+1.97%) |
Sep 29, 2016 | 26.23 | 26.45 | 26.02 | 26.03 | 42,645 | -0.39(-1.49%) |
Sep 28, 2016 | 25.86 | 26.45 | 25.79 | 26.43 | 95,239 | +0.52(+2.02%) |
Sep 27, 2016 | 25.46 | 25.98 | 25.21 | 25.90 | 108,857 | +0.34(+1.33%) |
Sep 26, 2016 | 25.29 | 25.71 | 25.24 | 25.57 | 133,007 | +0.07(+0.29%) |
Sep 23, 2016 | 25.58 | 25.71 | 25.46 | 25.49 | 141,718 | -0.15(-0.57%) |
Sep 22, 2016 | 25.25 | 25.65 | 25.17 | 25.64 | 87,737 | +0.63(+2.53%) |
Sep 21, 2016 | 24.92 | 25.05 | 24.70 | 25.01 | 67,016 | +0.19(+0.78%) |
Sep 20, 2016 | 24.98 | 25.00 | 24.68 | 24.81 | 59,355 | +0.03(+0.11%) |
Sep 19, 2016 | 24.54 | 24.90 | 24.54 | 24.79 | 73,717 | +0.34(+1.39%) |
Sep 16, 2016 | 24.64 | 24.80 | 24.34 | 24.45 | 149,679 | -0.17(-0.71%) |
Sep 15, 2016 | 24.38 | 24.64 | 24.04 | 24.62 | 69,777 | +0.25(+1.01%) |
Sep 14, 2016 | 24.55 | 24.57 | 24.29 | 24.37 | 123,000 | -0.15(-0.63%) |
Sep 13, 2016 | 25.05 | 25.29 | 24.46 | 24.53 | 170,603 | -0.77(-3.03%) |
Sep 12, 2016 | 24.78 | 25.29 | 24.78 | 25.29 | 96,102 | +0.33(+1.31%) |
Sep 09, 2016 | 25.85 | 25.85 | 24.96 | 24.97 | 113,323 | -1.09(-4.20%) |
Sep 08, 2016 | 26.04 | 26.15 | 25.91 | 26.06 | 76,261 | -0.01(-0.04%) |
Sep 07, 2016 | 25.75 | 26.19 | 25.57 | 26.07 | 232,056 | +0.25(+0.95%) |
Sep 06, 2016 | 26.21 | 26.21 | 25.70 | 25.82 | 54,700 | -0.35(-1.32%) |
Sep 02, 2016 | 25.86 | 26.17 | 26.17 | 26.17 | 83,626 | +0.46(+1.77%) |