Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.96 | 27.38 | 26.50 | 26.94 | 225,680 | +0.28(+1.05%) |
Nov 29, 2016 | 27.16 | 27.43 | 26.51 | 26.66 | 413,027 | -0.66(-2.42%) |
Nov 28, 2016 | 28.02 | 28.68 | 27.26 | 27.32 | 143,241 | -0.90(-3.19%) |
Nov 25, 2016 | 28.39 | 28.67 | 28.00 | 28.22 | 68,011 | -0.19(-0.67%) |
Nov 23, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.40(+1.43%) | |
Nov 22, 2016 | 27.97 | 28.59 | 27.85 | 28.01 | 203,562 | +0.07(+0.25%) |
Nov 21, 2016 | 27.40 | 27.98 | 27.24 | 27.94 | 315,851 | +0.75(+2.76%) |
Nov 18, 2016 | 26.68 | 27.41 | 26.68 | 27.19 | 340,568 | +0.63(+2.37%) |
Nov 17, 2016 | 26.58 | 26.73 | 26.22 | 26.56 | 195,845 | +0.19(+0.72%) |
Nov 16, 2016 | 25.85 | 26.69 | 25.47 | 26.37 | 214,569 | +0.37(+1.42%) |
Nov 15, 2016 | 25.35 | 26.21 | 25.01 | 26.00 | 325,151 | +0.68(+2.69%) |
Nov 14, 2016 | 25.35 | 26.17 | 25.20 | 25.32 | 213,626 | -0.27(-1.06%) |
Nov 11, 2016 | 25.58 | 26.47 | 25.23 | 25.59 | 334,483 | -0.06(-0.23%) |
Nov 10, 2016 | 25.90 | 26.65 | 25.80 | 25.65 | 470,070 | -0.15(-0.58%) |
Nov 09, 2016 | 24.84 | 26.31 | 24.50 | 25.80 | 399,335 | +0.36(+1.42%) |
Nov 08, 2016 | 24.85 | 26.35 | 24.56 | 25.44 | 491,921 | +0.60(+2.42%) |
Nov 07, 2016 | 24.45 | 25.11 | 24.25 | 24.84 | 483,936 | +0.75(+3.11%) |
Nov 04, 2016 | 24.40 | 24.86 | 23.86 | 24.09 | 568,369 | -0.30(-1.23%) |
Nov 03, 2016 | 24.71 | 24.85 | 23.86 | 24.39 | 809,519 | -0.41(-1.65%) |
Nov 02, 2016 | 25.31 | 26.36 | 24.78 | 24.80 | 581,290 | -0.63(-2.48%) |
Nov 01, 2016 | 25.30 | 26.03 | 24.92 | 25.43 | 680,716 | -0.32(-1.24%) |
Oct 31, 2016 | 26.11 | 26.99 | 25.15 | 25.75 | 1,165,559 | -0.58(-2.20%) |
Oct 28, 2016 | 28.21 | 28.58 | 26.33 | 26.33 | 745,213 | -1.83(-6.50%) |
Oct 27, 2016 | 29.00 | 29.57 | 27.97 | 28.16 | 906,169 | -1.78(-5.95%) |
Oct 26, 2016 | 30.82 | 31.09 | 29.67 | 29.94 | 541,801 | -0.87(-2.82%) |
Oct 25, 2016 | 31.62 | 31.94 | 30.54 | 30.81 | 447,967 | -0.92(-2.90%) |
Oct 24, 2016 | 30.99 | 32.10 | 30.64 | 31.73 | 319,016 | +0.87(+2.82%) |
Oct 21, 2016 | 30.95 | 31.74 | 30.57 | 30.86 | 209,368 | -0.40(-1.28%) |
Oct 20, 2016 | 30.62 | 31.65 | 30.32 | 31.26 | 268,163 | +0.61(+1.99%) |
Oct 19, 2016 | 30.30 | 30.67 | 30.12 | 30.65 | 154,373 | +0.50(+1.66%) |
Oct 18, 2016 | 29.92 | 30.82 | 29.75 | 30.15 | 131,317 | +0.52(+1.75%) |
Oct 17, 2016 | 30.73 | 30.82 | 29.61 | 29.63 | 348,154 | -1.14(-3.70%) |
Oct 14, 2016 | 31.02 | 31.72 | 30.70 | 30.77 | 298,291 | +0.03(+0.10%) |
Oct 13, 2016 | 29.89 | 31.04 | 29.81 | 30.74 | 239,581 | +0.64(+2.13%) |
Oct 12, 2016 | 30.17 | 30.28 | 29.54 | 30.10 | 283,268 | -0.17(-0.56%) |
Oct 11, 2016 | 30.67 | 30.79 | 30.09 | 30.27 | 251,667 | -0.41(-1.34%) |
Oct 10, 2016 | 31.12 | 31.91 | 30.68 | 30.68 | 338,659 | -0.34(-1.10%) |
Oct 07, 2016 | 31.64 | 31.91 | 30.89 | 31.02 | 265,694 | -0.59(-1.87%) |
Oct 06, 2016 | 32.75 | 33.00 | 31.59 | 31.61 | 437,534 | -1.30(-3.95%) |
Oct 05, 2016 | 32.79 | 33.50 | 32.76 | 32.91 | 286,062 | +0.15(+0.46%) |
Oct 04, 2016 | 32.93 | 33.36 | 32.40 | 32.76 | 269,991 | +0.02(+0.06%) |
Oct 03, 2016 | 32.38 | 32.94 | 31.56 | 32.74 | 392,618 | +0.34(+1.05%) |
Sep 30, 2016 | 32.17 | 33.15 | 31.74 | 32.40 | 456,618 | +0.36(+1.12%) |
Sep 29, 2016 | 32.22 | 33.13 | 32.04 | 32.04 | 371,211 | -0.34(-1.05%) |
Sep 28, 2016 | 31.45 | 32.58 | 31.20 | 32.38 | 238,030 | +0.90(+2.86%) |
Sep 27, 2016 | 31.01 | 31.87 | 30.62 | 31.48 | 248,597 | +0.54(+1.75%) |
Sep 26, 2016 | 31.01 | 31.64 | 30.91 | 30.94 | 283,384 | -0.37(-1.18%) |
Sep 23, 2016 | 31.28 | 32.17 | 30.80 | 31.31 | 217,577 | -0.29(-0.92%) |
Sep 22, 2016 | 31.62 | 31.98 | 30.80 | 31.60 | 284,888 | +0.21(+0.67%) |
Sep 21, 2016 | 32.52 | 33.05 | 30.59 | 31.39 | 1,144,902 | -1.07(-3.30%) |
Sep 20, 2016 | 33.06 | 33.37 | 32.39 | 32.46 | 298,897 | -0.20(-0.61%) |
Sep 19, 2016 | 32.84 | 33.50 | 32.41 | 32.66 | 176,390 | +0.20(+0.62%) |
Sep 16, 2016 | 32.32 | 32.92 | 31.82 | 32.46 | 261,217 | +0.01(+0.03%) |
Sep 15, 2016 | 31.75 | 32.74 | 31.68 | 32.45 | 153,852 | +0.59(+1.85%) |
Sep 14, 2016 | 31.85 | 32.26 | 31.60 | 31.86 | 144,975 | +0.16(+0.50%) |
Sep 13, 2016 | 32.28 | 32.89 | 31.36 | 31.70 | 410,292 | -1.03(-3.15%) |
Sep 12, 2016 | 31.92 | 33.22 | 31.35 | 32.73 | 256,281 | +0.52(+1.61%) |
Sep 09, 2016 | 32.73 | 33.35 | 32.18 | 32.21 | 223,021 | -0.67(-2.04%) |
Sep 08, 2016 | 32.96 | 33.67 | 32.85 | 32.88 | 229,470 | -0.04(-0.12%) |
Sep 07, 2016 | 33.04 | 34.09 | 32.89 | 32.92 | 369,667 | -0.11(-0.33%) |
Sep 06, 2016 | 33.83 | 34.66 | 32.28 | 33.03 | 847,427 | -0.87(-2.57%) |
Sep 02, 2016 | 33.10 | 33.90 | 33.90 | 33.90 | 303,500 | +1.02(+3.10%) |