Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.86 | 29.87 | 29.86 | 29.87 | 2,655 | -0.15(-0.50%) |
Nov 29, 2016 | 30.02 | 30.02 | 30.02 | 30.02 | 764 | +0.20(+0.67%) |
Nov 28, 2016 | 29.86 | 29.86 | 29.74 | 29.82 | 16,669 | -0.17(-0.57%) |
Nov 25, 2016 | 29.84 | 30.02 | 29.84 | 29.99 | 1,045 | +0.09(+0.30%) |
Nov 24, 2016 | 29.91 | 29.92 | 29.89 | 29.90 | 9,765 | +0.00(+0.00%) |
Nov 23, 2016 | 29.87 | 29.90 | 29.87 | 29.90 | 9,129 | +0.06(+0.20%) |
Nov 22, 2016 | 29.75 | 29.85 | 29.75 | 29.84 | 5,653 | +0.28(+0.95%) |
Nov 21, 2016 | 29.56 | 29.57 | 29.56 | 29.56 | 3,049 | -0.08(-0.27%) |
Nov 18, 2016 | 29.80 | 29.80 | 29.64 | 29.64 | 1,035 | -0.15(-0.50%) |
Nov 17, 2016 | 29.66 | 29.80 | 29.66 | 29.79 | 9,081 | +0.10(+0.34%) |
Nov 15, 2016 | 29.69 | 29.69 | 29.69 | 61 | -0.21(-0.70%) | |
Nov 14, 2016 | 29.88 | 29.91 | 29.73 | 29.90 | 9,343 | +0.04(+0.13%) |
Nov 11, 2016 | 29.89 | 29.89 | 29.85 | 29.86 | 13,622 | -0.04(-0.13%) |
Nov 10, 2016 | 30.01 | 30.03 | 29.90 | 29.90 | 10,243 | +0.16(+0.54%) |
Nov 09, 2016 | 29.94 | 29.74 | 29.74 | 6,860 | -0.08(-0.27%) | |
Nov 08, 2016 | 29.80 | 29.83 | 29.80 | 29.82 | 53,908 | -0.12(-0.40%) |
Nov 07, 2016 | 29.98 | 29.98 | 29.94 | 29.94 | 1,085 | +0.29(+0.98%) |
Nov 04, 2016 | 29.66 | 29.66 | 29.65 | 29.65 | 2,559 | -0.27(-0.90%) |
Nov 03, 2016 | 29.92 | 29.92 | 29.92 | 29.92 | 129 | -0.06(-0.20%) |
Nov 02, 2016 | 29.99 | 29.99 | 29.98 | 29.98 | 522 | +0.05(+0.17%) |
Nov 01, 2016 | 30.22 | 30.22 | 29.93 | 29.93 | 12,755 | -0.32(-1.06%) |
Oct 31, 2016 | 30.15 | 30.25 | 30.15 | 30.25 | 12,726 | +0.18(+0.60%) |
Oct 28, 2016 | 30.07 | 30.07 | 30.07 | 30.07 | 114 | -0.18(-0.60%) |
Oct 25, 2016 | 30.25 | 30.25 | 30.25 | 156 | -0.07(-0.23%) | |
Oct 24, 2016 | 30.32 | 30.32 | 30.32 | 30.32 | 6,999 | +0.21(+0.70%) |
Oct 21, 2016 | 30.08 | 30.11 | 30.08 | 30.11 | 835 | +0.17(+0.57%) |
Oct 20, 2016 | 29.85 | 29.94 | 29.85 | 29.94 | 735 | +0.32(+1.08%) |
Oct 19, 2016 | 29.62 | 29.62 | 29.62 | 29.62 | 387 | +0.16(+0.54%) |
Oct 18, 2016 | 29.47 | 29.47 | 29.46 | 29.46 | 203 | +0.12(+0.41%) |
Oct 17, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 321 | +0.00(+0.00%) |
Oct 14, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 456 | -0.02(-0.07%) |
Oct 13, 2016 | 29.50 | 29.50 | 29.36 | 29.36 | 2,326 | -0.22(-0.74%) |
Oct 12, 2016 | 29.75 | 29.75 | 29.58 | 29.58 | 1,175 | -0.18(-0.60%) |
Oct 11, 2016 | 29.76 | 29.76 | 29.76 | 29.76 | 720 | -0.24(-0.80%) |
Oct 07, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.08(+0.27%) | |
Oct 06, 2016 | 29.76 | 29.92 | 29.76 | 29.92 | 1,432 | +0.00(+0.00%) |
Oct 05, 2016 | 29.98 | 29.98 | 29.91 | 29.92 | 3,185 | +0.02(+0.07%) |
Oct 04, 2016 | 29.92 | 29.92 | 29.90 | 29.90 | 3,767 | +0.21(+0.71%) |
Oct 03, 2016 | 29.66 | 29.79 | 29.66 | 29.69 | 5,403 | -0.18(-0.60%) |
Sep 30, 2016 | 29.76 | 29.88 | 29.76 | 29.87 | 1,141 | -0.12(-0.40%) |
Sep 29, 2016 | 29.95 | 29.99 | 29.88 | 29.99 | 8,731 | -0.03(-0.10%) |
Sep 28, 2016 | 30.25 | 30.25 | 30.02 | 30.02 | 25,532 | -0.12(-0.40%) |
Sep 27, 2016 | 30.10 | 30.16 | 30.10 | 30.14 | 6,944 | +0.35(+1.17%) |
Sep 26, 2016 | 29.64 | 29.80 | 29.64 | 29.79 | 1,051 | -0.15(-0.50%) |
Sep 23, 2016 | 30.04 | 30.04 | 29.91 | 29.94 | 2,688 | -0.12(-0.40%) |
Sep 22, 2016 | 30.06 | 30.06 | 29.99 | 30.06 | 3,033 | +0.38(+1.28%) |
Sep 21, 2016 | 29.74 | 29.82 | 29.68 | 29.68 | 2,498 | +0.31(+1.06%) |
Sep 20, 2016 | 29.45 | 29.45 | 29.36 | 29.37 | 7,100 | +0.37(+1.28%) |
Sep 19, 2016 | 29.09 | 29.09 | 29.00 | 29.00 | 760 | +0.12(+0.42%) |
Sep 16, 2016 | 28.88 | 28.93 | 28.87 | 28.88 | 4,600 | +0.01(+0.03%) |
Sep 15, 2016 | 28.83 | 28.87 | 28.77 | 28.87 | 901 | +0.26(+0.91%) |
Sep 14, 2016 | 28.80 | 28.80 | 28.61 | 28.61 | 1,030 | +0.00(+0.00%) |
Sep 13, 2016 | 28.81 | 28.83 | 28.61 | 28.61 | 12,920 | -0.59(-2.02%) |
Sep 12, 2016 | 29.12 | 29.20 | 29.09 | 29.20 | 7,177 | +0.07(+0.24%) |
Sep 09, 2016 | 29.42 | 29.42 | 29.13 | 29.13 | 692 | -0.37(-1.25%) |
Sep 07, 2016 | 29.50 | 29.50 | 29.50 | 33 | +0.00(+0.00%) | |
Sep 06, 2016 | 29.20 | 29.50 | 29.20 | 29.50 | 3,372 | +0.30(+1.03%) |