Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.13 | 29.13 | 28.22 | 28.22 | 58,048 | -0.98(-3.36%) |
Nov 29, 2016 | 29.23 | 29.41 | 29.16 | 29.20 | 35,952 | +0.13(+0.43%) |
Nov 28, 2016 | 29.28 | 29.34 | 28.97 | 29.08 | 38,891 | +0.12(+0.41%) |
Nov 25, 2016 | 28.93 | 29.11 | 28.89 | 28.96 | 10,887 | +0.30(+1.04%) |
Nov 23, 2016 | 28.66 | 28.66 | 28.66 | 0 | -0.39(-1.34%) | |
Nov 22, 2016 | 29.10 | 29.13 | 28.92 | 29.05 | 24,364 | -0.08(-0.27%) |
Nov 21, 2016 | 28.61 | 29.27 | 28.61 | 29.13 | 36,804 | +0.65(+2.29%) |
Nov 18, 2016 | 28.44 | 28.93 | 28.44 | 28.48 | 33,374 | -0.18(-0.63%) |
Nov 17, 2016 | 28.28 | 28.71 | 28.28 | 28.65 | 12,829 | +0.14(+0.50%) |
Nov 16, 2016 | 28.47 | 28.74 | 28.32 | 28.51 | 48,920 | +0.04(+0.15%) |
Nov 15, 2016 | 28.38 | 28.52 | 28.28 | 28.47 | 22,106 | +0.25(+0.89%) |
Nov 14, 2016 | 28.53 | 28.53 | 28.16 | 28.22 | 36,857 | -0.27(-0.96%) |
Nov 11, 2016 | 28.33 | 28.55 | 28.24 | 28.49 | 16,543 | +0.09(+0.32%) |
Nov 10, 2016 | 28.67 | 28.67 | 27.90 | 28.40 | 28,925 | -0.17(-0.59%) |
Nov 09, 2016 | 29.08 | 29.08 | 28.41 | 28.57 | 20,762 | -0.90(-3.04%) |
Nov 08, 2016 | 29.38 | 29.57 | 29.34 | 29.47 | 12,139 | +0.20(+0.67%) |
Nov 07, 2016 | 28.96 | 29.42 | 28.96 | 29.27 | 24,902 | +0.42(+1.47%) |
Nov 04, 2016 | 28.51 | 29.10 | 28.51 | 28.85 | 28,437 | +0.02(+0.06%) |
Nov 03, 2016 | 28.93 | 28.93 | 28.63 | 28.83 | 23,608 | -0.01(-0.02%) |
Nov 02, 2016 | 28.70 | 28.95 | 28.70 | 28.83 | 43,485 | +0.13(+0.46%) |
Nov 01, 2016 | 29.14 | 29.14 | 28.64 | 28.70 | 16,083 | -0.27(-0.95%) |
Oct 31, 2016 | 29.02 | 29.13 | 28.88 | 28.98 | 23,206 | +0.05(+0.16%) |
Oct 28, 2016 | 28.58 | 29.09 | 28.58 | 28.93 | 13,902 | +0.38(+1.32%) |
Oct 27, 2016 | 28.72 | 28.72 | 28.54 | 28.55 | 14,305 | -0.11(-0.40%) |
Oct 26, 2016 | 28.87 | 28.87 | 28.51 | 28.67 | 33,371 | -0.01(-0.04%) |
Oct 25, 2016 | 28.69 | 28.80 | 28.57 | 28.68 | 11,932 | -0.05(-0.19%) |
Oct 24, 2016 | 28.20 | 28.77 | 28.20 | 28.73 | 40,021 | +0.41(+1.43%) |
Oct 21, 2016 | 28.22 | 28.56 | 27.93 | 28.33 | 51,722 | +0.24(+0.87%) |
Oct 20, 2016 | 28.34 | 28.34 | 28.00 | 28.08 | 16,884 | -0.24(-0.84%) |
Oct 19, 2016 | 28.52 | 28.52 | 28.22 | 28.32 | 14,966 | -0.19(-0.67%) |
Oct 18, 2016 | 28.50 | 28.68 | 28.37 | 28.51 | 21,874 | +0.24(+0.85%) |
Oct 17, 2016 | 28.40 | 28.49 | 28.09 | 28.27 | 27,379 | -0.25(-0.86%) |
Oct 14, 2016 | 29.42 | 29.42 | 28.33 | 28.52 | 56,768 | -0.56(-1.91%) |
Oct 13, 2016 | 28.86 | 29.22 | 28.82 | 29.07 | 41,689 | +0.14(+0.47%) |
Oct 12, 2016 | 28.68 | 29.13 | 28.68 | 28.93 | 27,339 | -0.38(-1.28%) |
Oct 11, 2016 | 29.42 | 29.46 | 29.10 | 29.31 | 31,603 | -0.10(-0.35%) |
Oct 10, 2016 | 29.32 | 29.47 | 29.16 | 29.41 | 33,413 | +0.34(+1.17%) |
Oct 07, 2016 | 29.37 | 29.37 | 29.01 | 29.07 | 32,800 | -0.16(-0.55%) |
Oct 06, 2016 | 29.09 | 29.28 | 29.05 | 29.23 | 31,836 | +0.02(+0.08%) |
Oct 05, 2016 | 29.50 | 29.57 | 29.19 | 29.21 | 24,719 | -0.18(-0.61%) |
Oct 04, 2016 | 29.19 | 29.73 | 29.19 | 29.39 | 34,420 | -0.24(-0.81%) |
Oct 03, 2016 | 29.69 | 30.02 | 29.56 | 29.63 | 51,372 | -0.10(-0.32%) |
Sep 30, 2016 | 29.77 | 29.86 | 29.54 | 29.72 | 60,241 | +0.20(+0.67%) |
Sep 29, 2016 | 29.50 | 29.71 | 29.45 | 29.53 | 27,320 | +0.04(+0.12%) |
Sep 28, 2016 | 29.70 | 29.70 | 29.39 | 29.49 | 23,670 | -0.01(-0.02%) |
Sep 27, 2016 | 29.62 | 29.62 | 29.40 | 29.50 | 34,944 | +0.07(+0.24%) |
Sep 26, 2016 | 29.68 | 29.87 | 29.42 | 29.42 | 98,103 | -0.26(-0.89%) |
Sep 23, 2016 | 29.42 | 29.92 | 29.42 | 29.69 | 47,059 | -0.17(-0.58%) |
Sep 22, 2016 | 29.51 | 29.95 | 29.51 | 29.86 | 31,038 | +0.45(+1.54%) |
Sep 21, 2016 | 29.47 | 29.51 | 29.10 | 29.41 | 36,989 | +0.04(+0.12%) |
Sep 20, 2016 | 29.28 | 29.71 | 29.26 | 29.37 | 26,915 | +0.07(+0.22%) |
Sep 19, 2016 | 28.80 | 29.49 | 28.80 | 29.31 | 40,914 | +0.57(+1.98%) |
Sep 16, 2016 | 28.71 | 29.13 | 28.71 | 28.74 | 114,586 | -0.16(-0.54%) |
Sep 15, 2016 | 28.68 | 29.12 | 28.68 | 28.89 | 15,274 | +0.15(+0.52%) |
Sep 14, 2016 | 28.95 | 29.11 | 28.68 | 28.74 | 26,753 | -0.20(-0.70%) |
Sep 13, 2016 | 29.06 | 29.17 | 28.85 | 28.95 | 47,405 | -0.37(-1.26%) |
Sep 12, 2016 | 28.53 | 29.38 | 28.53 | 29.32 | 56,281 | +0.50(+1.72%) |
Sep 09, 2016 | 29.30 | 29.30 | 28.82 | 28.82 | 17,835 | -0.73(-2.49%) |
Sep 08, 2016 | 29.74 | 29.74 | 29.44 | 29.56 | 58,808 | -0.23(-0.78%) |
Sep 07, 2016 | 30.16 | 30.16 | 29.62 | 29.79 | 55,496 | -0.31(-1.03%) |
Sep 06, 2016 | 30.34 | 30.34 | 30.04 | 30.10 | 34,360 | -0.33(-1.08%) |
Sep 02, 2016 | 30.61 | 30.43 | 30.43 | 30.43 | 31,801 | +0.01(+0.02%) |