Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.55 | 29.70 | 28.96 | 29.02 | 1,263,993 | -0.48(-1.63%) |
Nov 27, 2015 | 29.15 | 29.58 | 29.15 | 29.50 | 329,580 | +0.30(+1.03%) |
Nov 25, 2015 | 29.17 | 29.20 | 29.20 | 29.20 | 657,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.39 | 29.59 | 28.93 | 29.21 | 817,167 | -0.13(-0.44%) |
Nov 23, 2015 | 28.90 | 29.60 | 28.90 | 29.34 | 1,424,052 | +0.39(+1.35%) |
Nov 20, 2015 | 29.55 | 29.69 | 28.76 | 28.95 | 1,030,608 | -0.55(-1.86%) |
Nov 19, 2015 | 29.15 | 29.67 | 29.09 | 29.50 | 1,213,623 | +0.24(+0.82%) |
Nov 18, 2015 | 28.53 | 29.30 | 28.33 | 29.26 | 1,469,850 | +0.82(+2.88%) |
Nov 17, 2015 | 29.07 | 29.15 | 28.26 | 28.44 | 1,655,337 | -0.53(-1.83%) |
Nov 16, 2015 | 27.97 | 29.05 | 27.83 | 28.97 | 2,124,903 | +1.02(+3.65%) |
Nov 13, 2015 | 27.52 | 28.01 | 27.19 | 27.95 | 2,118,579 | +0.37(+1.34%) |
Nov 12, 2015 | 27.98 | 27.98 | 27.51 | 27.58 | 830,551 | -0.52(-1.85%) |
Nov 11, 2015 | 28.26 | 28.50 | 27.80 | 28.10 | 863,437 | -0.13(-0.46%) |
Nov 10, 2015 | 28.37 | 28.52 | 28.02 | 28.23 | 897,140 | -0.28(-0.98%) |
Nov 09, 2015 | 28.63 | 28.75 | 27.96 | 28.51 | 1,245,580 | -0.14(-0.49%) |
Nov 06, 2015 | 28.50 | 28.66 | 28.28 | 28.65 | 753,251 | +0.04(+0.14%) |
Nov 05, 2015 | 28.74 | 28.87 | 28.52 | 28.61 | 874,711 | -0.16(-0.56%) |
Nov 04, 2015 | 28.79 | 29.00 | 28.65 | 28.77 | 1,124,955 | +0.17(+0.59%) |
Nov 03, 2015 | 28.10 | 28.86 | 28.03 | 28.60 | 1,576,413 | +0.50(+1.78%) |
Nov 02, 2015 | 27.68 | 28.35 | 27.49 | 28.10 | 2,186,823 | +0.47(+1.70%) |
Oct 30, 2015 | 28.15 | 28.17 | 27.38 | 27.63 | 3,155,537 | -0.54(-1.92%) |
Oct 29, 2015 | 28.05 | 28.70 | 27.48 | 28.17 | 4,329,584 | -0.60(-2.09%) |
Oct 28, 2015 | 28.69 | 29.25 | 27.73 | 28.77 | 3,263,115 | -0.78(-2.64%) |
Oct 27, 2015 | 29.68 | 29.81 | 28.91 | 29.55 | 2,264,977 | -0.21(-0.71%) |
Oct 26, 2015 | 29.76 | 29.93 | 29.46 | 29.76 | 1,559,828 | +0.03(+0.10%) |
Oct 23, 2015 | 29.69 | 30.02 | 29.47 | 29.73 | 2,484,945 | +0.19(+0.64%) |
Oct 22, 2015 | 29.32 | 29.94 | 29.17 | 29.54 | 976,036 | +0.34(+1.16%) |
Oct 21, 2015 | 29.39 | 29.52 | 28.98 | 29.20 | 774,846 | -0.07(-0.24%) |
Oct 20, 2015 | 29.26 | 29.55 | 29.03 | 29.27 | 1,244,800 | -0.01(-0.03%) |
Oct 19, 2015 | 29.08 | 29.38 | 28.87 | 29.28 | 1,993,968 | +0.02(+0.07%) |
Oct 16, 2015 | 28.67 | 29.44 | 28.34 | 29.26 | 1,934,340 | +0.65(+2.27%) |
Oct 15, 2015 | 27.29 | 28.88 | 27.11 | 28.61 | 2,688,611 | +1.73(+6.44%) |
Oct 14, 2015 | 27.09 | 27.29 | 26.74 | 26.88 | 1,386,309 | +0.22(+0.83%) |
Oct 13, 2015 | 26.75 | 26.97 | 26.23 | 26.66 | 1,642,480 | -0.29(-1.08%) |
Oct 12, 2015 | 27.16 | 27.36 | 26.79 | 26.95 | 641,602 | -0.13(-0.48%) |
Oct 09, 2015 | 27.51 | 28.00 | 27.03 | 27.08 | 2,267,254 | -0.32(-1.17%) |
Oct 08, 2015 | 27.43 | 27.60 | 26.99 | 27.40 | 1,892,216 | -0.04(-0.15%) |
Oct 07, 2015 | 27.02 | 27.64 | 26.80 | 27.44 | 1,578,784 | +0.49(+1.82%) |
Oct 06, 2015 | 27.12 | 27.48 | 26.69 | 26.95 | 1,363,385 | -0.17(-0.63%) |
Oct 05, 2015 | 26.35 | 27.22 | 26.10 | 27.12 | 1,368,896 | +1.07(+4.11%) |
Oct 02, 2015 | 25.45 | 26.16 | 25.01 | 26.05 | 3,203,079 | +0.37(+1.44%) |
Oct 01, 2015 | 25.39 | 25.69 | 25.02 | 25.68 | 1,737,216 | +0.34(+1.34%) |
Sep 30, 2015 | 25.36 | 25.48 | 24.94 | 25.34 | 2,373,225 | +0.34(+1.36%) |
Sep 29, 2015 | 24.47 | 25.30 | 24.31 | 25.00 | 2,605,903 | +0.51(+2.08%) |
Sep 28, 2015 | 26.03 | 26.25 | 23.94 | 24.49 | 4,258,260 | -1.64(-6.28%) |
Sep 25, 2015 | 26.55 | 26.64 | 25.97 | 26.13 | 2,818,822 | -0.29(-1.10%) |
Sep 24, 2015 | 26.59 | 26.87 | 25.92 | 26.42 | 2,784,743 | -0.59(-2.18%) |
Sep 23, 2015 | 26.58 | 27.43 | 26.51 | 27.01 | 3,316,895 | +0.27(+1.01%) |
Sep 22, 2015 | 27.65 | 27.89 | 26.71 | 26.74 | 1,584,198 | -1.06(-3.81%) |
Sep 21, 2015 | 28.53 | 28.70 | 27.79 | 27.80 | 1,417,374 | -0.64(-2.25%) |
Sep 18, 2015 | 28.18 | 28.69 | 28.00 | 28.44 | 1,258,013 | -0.13(-0.46%) |
Sep 17, 2015 | 28.03 | 28.99 | 27.89 | 28.57 | 1,653,034 | +0.57(+2.04%) |
Sep 16, 2015 | 28.08 | 28.24 | 27.95 | 28.00 | 1,832,027 | +0.00(+0.00%) |
Sep 15, 2015 | 27.93 | 28.20 | 27.79 | 28.00 | 1,651,933 | -0.03(-0.11%) |
Sep 14, 2015 | 28.20 | 28.25 | 27.95 | 28.03 | 853,744 | -0.22(-0.78%) |
Sep 11, 2015 | 28.28 | 28.48 | 28.09 | 28.25 | 1,645,191 | -0.28(-0.98%) |
Sep 10, 2015 | 28.50 | 28.75 | 28.33 | 28.53 | 735,509 | -0.05(-0.17%) |
Sep 09, 2015 | 29.02 | 29.49 | 28.51 | 28.58 | 1,041,343 | -0.20(-0.69%) |
Sep 08, 2015 | 28.84 | 28.99 | 28.70 | 28.78 | 766,527 | +0.30(+1.05%) |
Sep 04, 2015 | 28.40 | 28.48 | 28.48 | 28.48 | 1,092,800 | -0.24(-0.84%) |
Sep 03, 2015 | 28.85 | 29.10 | 28.58 | 28.72 | 845,042 | -0.06(-0.21%) |
Sep 02, 2015 | 29.02 | 29.06 | 28.19 | 28.78 | 1,590,173 | +0.44(+1.55%) |