Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.32 | 28.56 | 28.20 | 28.44 | 176,711 | +0.23(+0.82%) |
Nov 27, 2015 | 27.79 | 28.44 | 27.46 | 28.21 | 69,944 | +0.38(+1.37%) |
Nov 25, 2015 | 28.02 | 27.83 | 27.83 | 27.83 | 156,877 | -0.22(-0.80%) |
Nov 24, 2015 | 27.50 | 28.10 | 27.18 | 28.05 | 133,473 | +0.41(+1.47%) |
Nov 23, 2015 | 27.66 | 27.86 | 27.52 | 27.65 | 105,498 | -0.10(-0.35%) |
Nov 20, 2015 | 27.79 | 28.13 | 27.64 | 27.74 | 130,044 | +0.14(+0.52%) |
Nov 19, 2015 | 27.68 | 27.86 | 27.47 | 27.60 | 102,853 | -0.05(-0.16%) |
Nov 18, 2015 | 27.22 | 27.73 | 27.09 | 27.65 | 143,645 | +0.53(+1.96%) |
Nov 17, 2015 | 26.99 | 27.35 | 26.83 | 27.11 | 395,383 | +0.06(+0.22%) |
Nov 16, 2015 | 26.97 | 27.11 | 26.75 | 27.05 | 160,278 | +0.09(+0.33%) |
Nov 13, 2015 | 27.19 | 27.47 | 26.93 | 26.96 | 148,062 | -0.48(-1.75%) |
Nov 12, 2015 | 27.84 | 28.10 | 27.39 | 27.44 | 173,592 | -0.69(-2.45%) |
Nov 11, 2015 | 28.29 | 28.41 | 27.98 | 28.14 | 61,525 | -0.08(-0.29%) |
Nov 10, 2015 | 27.79 | 28.51 | 27.68 | 28.22 | 282,682 | +0.38(+1.35%) |
Nov 09, 2015 | 28.44 | 28.56 | 27.68 | 27.84 | 299,260 | -0.73(-2.55%) |
Nov 06, 2015 | 27.76 | 28.81 | 26.42 | 28.57 | 439,742 | -0.40(-1.37%) |
Nov 05, 2015 | 28.63 | 29.10 | 28.44 | 28.97 | 116,874 | +0.32(+1.13%) |
Nov 04, 2015 | 29.06 | 29.13 | 28.42 | 28.65 | 176,798 | -0.35(-1.19%) |
Nov 03, 2015 | 29.02 | 29.26 | 28.63 | 28.99 | 168,944 | -0.19(-0.64%) |
Nov 02, 2015 | 28.50 | 29.22 | 28.20 | 29.18 | 169,675 | +0.86(+3.05%) |
Oct 30, 2015 | 28.68 | 28.74 | 28.20 | 28.32 | 155,197 | -0.53(-1.82%) |
Oct 29, 2015 | 28.64 | 28.87 | 28.19 | 28.84 | 146,283 | +0.08(+0.29%) |
Oct 28, 2015 | 27.50 | 28.83 | 27.33 | 28.76 | 232,787 | +1.31(+4.78%) |
Oct 27, 2015 | 27.94 | 27.94 | 27.24 | 27.44 | 198,583 | -0.63(-2.24%) |
Oct 26, 2015 | 28.20 | 28.30 | 27.68 | 28.07 | 157,931 | -0.14(-0.51%) |
Oct 23, 2015 | 28.14 | 28.38 | 27.85 | 28.22 | 207,419 | +0.17(+0.59%) |
Oct 22, 2015 | 27.66 | 28.32 | 27.62 | 28.05 | 173,011 | +0.60(+2.19%) |
Oct 21, 2015 | 28.14 | 28.15 | 27.42 | 27.45 | 151,009 | -0.59(-2.11%) |
Oct 20, 2015 | 27.77 | 28.11 | 27.70 | 28.05 | 106,500 | +0.22(+0.78%) |
Oct 19, 2015 | 27.74 | 28.10 | 27.72 | 27.83 | 145,823 | -0.06(-0.22%) |
Oct 16, 2015 | 27.95 | 27.96 | 27.53 | 27.89 | 124,879 | +0.01(+0.03%) |
Oct 15, 2015 | 27.15 | 27.91 | 26.99 | 27.88 | 133,444 | +0.76(+2.79%) |
Oct 14, 2015 | 27.34 | 27.55 | 27.02 | 27.12 | 97,166 | -0.21(-0.77%) |
Oct 13, 2015 | 27.56 | 27.89 | 27.26 | 27.33 | 128,040 | -0.37(-1.33%) |
Oct 12, 2015 | 27.68 | 27.75 | 27.53 | 27.70 | 110,567 | +0.01(+0.03%) |
Oct 09, 2015 | 27.59 | 27.74 | 27.35 | 27.69 | 115,016 | +0.16(+0.57%) |
Oct 08, 2015 | 26.93 | 27.57 | 26.75 | 27.53 | 163,102 | +0.57(+2.11%) |
Oct 07, 2015 | 26.61 | 26.99 | 26.48 | 26.96 | 196,632 | +0.43(+1.61%) |
Oct 06, 2015 | 26.71 | 26.93 | 26.46 | 26.54 | 121,984 | -0.23(-0.87%) |
Oct 05, 2015 | 26.19 | 26.82 | 26.19 | 26.77 | 161,304 | +0.73(+2.79%) |
Oct 02, 2015 | 25.73 | 26.12 | 25.41 | 26.04 | 167,244 | +0.24(+0.93%) |
Oct 01, 2015 | 25.82 | 26.17 | 25.56 | 25.80 | 210,272 | +0.05(+0.17%) |
Sep 30, 2015 | 25.99 | 26.12 | 25.49 | 25.76 | 279,862 | -0.04(-0.15%) |
Sep 29, 2015 | 25.51 | 26.07 | 25.51 | 25.79 | 218,453 | +0.26(+1.03%) |
Sep 28, 2015 | 26.07 | 26.07 | 25.50 | 25.53 | 173,124 | -0.60(-2.30%) |
Sep 25, 2015 | 26.46 | 26.65 | 26.13 | 26.13 | 230,524 | -0.21(-0.80%) |
Sep 24, 2015 | 26.45 | 26.53 | 25.99 | 26.34 | 217,322 | -0.22(-0.82%) |
Sep 23, 2015 | 26.60 | 26.78 | 26.41 | 26.56 | 217,989 | -0.01(-0.03%) |
Sep 22, 2015 | 26.37 | 26.69 | 26.11 | 26.57 | 240,708 | +0.00(+0.00%) |
Sep 21, 2015 | 26.01 | 26.66 | 25.96 | 26.57 | 225,124 | +0.60(+2.31%) |
Sep 18, 2015 | 26.06 | 26.38 | 25.86 | 25.97 | 534,110 | -0.35(-1.34%) |
Sep 17, 2015 | 26.49 | 26.75 | 26.18 | 26.32 | 211,977 | -0.14(-0.54%) |
Sep 16, 2015 | 26.09 | 26.53 | 26.06 | 26.46 | 153,222 | +0.34(+1.29%) |
Sep 15, 2015 | 26.21 | 26.25 | 25.85 | 26.12 | 181,634 | -0.11(-0.40%) |
Sep 14, 2015 | 26.63 | 26.63 | 26.09 | 26.23 | 141,348 | -0.40(-1.49%) |
Sep 11, 2015 | 26.30 | 26.83 | 26.00 | 26.63 | 338,009 | +0.60(+2.31%) |
Sep 10, 2015 | 25.88 | 26.41 | 25.71 | 26.03 | 226,900 | +0.14(+0.52%) |
Sep 09, 2015 | 26.30 | 26.41 | 25.76 | 25.89 | 221,216 | -0.29(-1.12%) |
Sep 08, 2015 | 25.91 | 26.19 | 25.84 | 26.18 | 234,402 | +0.50(+1.93%) |
Sep 04, 2015 | 25.64 | 25.69 | 25.69 | 25.69 | 254,842 | -0.20(-0.75%) |
Sep 03, 2015 | 25.31 | 26.05 | 25.25 | 25.88 | 307,485 | +0.82(+3.26%) |
Sep 02, 2015 | 25.31 | 25.54 | 24.95 | 25.07 | 307,255 | +0.05(+0.21%) |