Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.46 | 25.54 | 24.82 | 25.03 | 418,830 | -0.47(-1.84%) |
Nov 29, 2016 | 25.70 | 26.17 | 25.49 | 25.50 | 207,277 | -0.20(-0.78%) |
Nov 28, 2016 | 25.85 | 26.04 | 25.54 | 25.70 | 224,029 | -0.32(-1.23%) |
Nov 25, 2016 | 25.93 | 26.23 | 25.82 | 26.02 | 45,469 | -0.02(-0.08%) |
Nov 23, 2016 | 26.04 | 26.04 | 26.04 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 25.62 | 26.08 | 25.30 | 26.06 | 533,626 | +0.42(+1.64%) |
Nov 21, 2016 | 25.90 | 26.09 | 25.41 | 25.64 | 356,473 | -0.25(-0.97%) |
Nov 18, 2016 | 25.78 | 25.93 | 25.63 | 25.89 | 71,398 | +0.11(+0.43%) |
Nov 17, 2016 | 26.25 | 26.69 | 25.64 | 25.78 | 267,040 | -0.47(-1.79%) |
Nov 16, 2016 | 26.30 | 26.54 | 26.05 | 26.25 | 183,213 | -0.12(-0.46%) |
Nov 15, 2016 | 25.70 | 26.60 | 25.70 | 26.37 | 194,498 | +0.58(+2.25%) |
Nov 14, 2016 | 26.07 | 26.07 | 25.41 | 25.79 | 255,421 | -0.19(-0.73%) |
Nov 11, 2016 | 25.53 | 26.12 | 25.49 | 25.98 | 453,727 | +0.28(+1.09%) |
Nov 10, 2016 | 25.94 | 26.06 | 25.52 | 25.70 | 242,808 | -0.11(-0.43%) |
Nov 09, 2016 | 26.42 | 26.60 | 25.73 | 25.81 | 209,809 | -0.86(-3.22%) |
Nov 08, 2016 | 26.16 | 26.83 | 25.83 | 26.67 | 291,654 | +0.42(+1.60%) |
Nov 07, 2016 | 26.42 | 26.46 | 26.00 | 26.25 | 271,927 | +0.11(+0.42%) |
Nov 04, 2016 | 26.82 | 26.84 | 26.12 | 26.14 | 185,234 | -0.67(-2.50%) |
Nov 03, 2016 | 27.21 | 27.32 | 26.77 | 26.81 | 173,010 | -0.44(-1.61%) |
Nov 02, 2016 | 27.48 | 27.57 | 27.24 | 27.25 | 182,569 | -0.20(-0.73%) |
Nov 01, 2016 | 27.44 | 27.73 | 27.44 | 27.45 | 232,913 | -0.05(-0.18%) |
Oct 31, 2016 | 28.15 | 28.15 | 27.34 | 27.50 | 244,358 | -0.68(-2.41%) |
Oct 28, 2016 | 28.00 | 28.42 | 28.00 | 28.18 | 247,560 | +0.18(+0.64%) |
Oct 27, 2016 | 28.16 | 28.20 | 27.50 | 28.00 | 364,810 | -0.16(-0.57%) |
Oct 26, 2016 | 28.17 | 28.37 | 28.13 | 28.16 | 221,289 | -0.04(-0.14%) |
Oct 25, 2016 | 28.39 | 28.50 | 28.06 | 28.20 | 290,468 | -0.30(-1.05%) |
Oct 24, 2016 | 28.50 | 28.54 | 28.15 | 28.50 | 286,594 | +0.00(+0.00%) |
Oct 21, 2016 | 28.24 | 28.70 | 28.17 | 28.50 | 772,748 | +0.01(+0.04%) |
Oct 20, 2016 | 27.70 | 29.39 | 27.50 | 28.49 | 753,178 | +0.80(+2.89%) |
Oct 19, 2016 | 27.80 | 28.09 | 27.64 | 27.69 | 310,907 | -0.18(-0.65%) |
Oct 18, 2016 | 28.05 | 28.31 | 27.87 | 27.87 | 185,673 | +0.12(+0.43%) |
Oct 17, 2016 | 27.56 | 27.93 | 27.54 | 27.75 | 132,240 | +0.25(+0.91%) |
Oct 14, 2016 | 27.66 | 27.92 | 27.49 | 27.50 | 161,584 | -0.04(-0.15%) |
Oct 13, 2016 | 27.78 | 27.79 | 27.53 | 27.54 | 168,987 | -0.36(-1.29%) |
Oct 12, 2016 | 27.48 | 27.96 | 27.46 | 27.90 | 196,270 | +0.31(+1.12%) |
Oct 11, 2016 | 27.53 | 28.47 | 27.51 | 27.59 | 250,169 | -0.09(-0.33%) |
Oct 10, 2016 | 27.57 | 27.91 | 27.46 | 27.68 | 202,153 | +0.16(+0.58%) |
Oct 07, 2016 | 28.40 | 28.40 | 27.30 | 27.52 | 486,551 | -0.92(-3.23%) |
Oct 06, 2016 | 28.90 | 28.90 | 28.39 | 28.44 | 165,920 | -0.49(-1.69%) |
Oct 05, 2016 | 29.08 | 29.11 | 28.93 | 28.93 | 74,091 | -0.16(-0.55%) |
Oct 04, 2016 | 29.49 | 29.52 | 28.64 | 29.09 | 260,938 | -0.43(-1.46%) |
Oct 03, 2016 | 29.84 | 30.01 | 29.42 | 29.52 | 143,586 | -0.43(-1.44%) |
Sep 30, 2016 | 29.69 | 30.00 | 29.66 | 29.95 | 172,655 | +0.26(+0.88%) |
Sep 29, 2016 | 29.59 | 30.18 | 29.46 | 29.69 | 168,145 | -0.03(-0.10%) |
Sep 28, 2016 | 29.62 | 29.81 | 29.45 | 29.72 | 166,278 | +0.23(+0.78%) |
Sep 27, 2016 | 29.25 | 30.00 | 29.12 | 29.49 | 184,824 | +0.19(+0.65%) |
Sep 26, 2016 | 29.41 | 29.54 | 29.21 | 29.30 | 235,360 | -0.15(-0.51%) |
Sep 23, 2016 | 29.72 | 29.80 | 29.21 | 29.45 | 176,527 | -0.35(-1.17%) |
Sep 22, 2016 | 29.86 | 29.92 | 29.66 | 29.80 | 127,114 | +0.25(+0.85%) |
Sep 21, 2016 | 30.06 | 30.11 | 29.50 | 29.55 | 145,246 | -0.25(-0.84%) |
Sep 20, 2016 | 29.61 | 29.97 | 29.61 | 29.80 | 88,245 | +0.30(+1.02%) |
Sep 19, 2016 | 29.74 | 29.96 | 29.47 | 29.50 | 131,141 | -0.06(-0.20%) |
Sep 16, 2016 | 29.58 | 29.74 | 29.37 | 29.56 | 124,109 | -0.27(-0.91%) |
Sep 15, 2016 | 29.96 | 30.25 | 29.80 | 29.83 | 104,782 | -0.07(-0.23%) |
Sep 14, 2016 | 29.89 | 30.26 | 29.70 | 29.90 | 125,500 | -0.10(-0.33%) |
Sep 13, 2016 | 30.39 | 30.42 | 30.00 | 30.00 | 134,757 | -0.60(-1.96%) |
Sep 12, 2016 | 30.11 | 30.72 | 29.87 | 30.60 | 166,435 | +0.28(+0.92%) |
Sep 09, 2016 | 30.59 | 30.64 | 30.23 | 30.32 | 152,434 | -0.44(-1.43%) |
Sep 08, 2016 | 30.61 | 30.88 | 30.45 | 30.76 | 292,290 | +0.15(+0.49%) |
Sep 07, 2016 | 29.53 | 30.75 | 29.19 | 30.61 | 337,910 | +1.11(+3.76%) |
Sep 06, 2016 | 29.29 | 29.50 | 29.07 | 29.50 | 227,022 | +0.27(+0.92%) |
Sep 02, 2016 | 29.36 | 29.23 | 29.23 | 29.23 | 261,300 | -0.03(-0.10%) |