Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.78 | 27.95 | 27.56 | 27.69 | 307,510 | +0.01(+0.05%) |
Nov 27, 2015 | 27.75 | 28.02 | 27.63 | 27.68 | 103,336 | -0.13(-0.46%) |
Nov 25, 2015 | 27.90 | 27.81 | 27.81 | 27.81 | 438,934 | -0.19(-0.68%) |
Nov 24, 2015 | 28.00 | 28.11 | 27.74 | 28.00 | 353,083 | -0.02(-0.08%) |
Nov 23, 2015 | 28.28 | 28.41 | 27.90 | 28.02 | 386,936 | -0.30(-1.05%) |
Nov 20, 2015 | 28.72 | 28.88 | 28.25 | 28.31 | 358,836 | -0.47(-1.64%) |
Nov 19, 2015 | 28.60 | 29.03 | 28.51 | 28.79 | 251,770 | +0.03(+0.10%) |
Nov 18, 2015 | 28.93 | 29.03 | 28.40 | 28.76 | 316,350 | +0.16(+0.57%) |
Nov 17, 2015 | 28.86 | 28.86 | 28.25 | 28.60 | 288,046 | -0.17(-0.59%) |
Nov 16, 2015 | 29.06 | 29.34 | 28.43 | 28.77 | 358,874 | -0.35(-1.19%) |
Nov 13, 2015 | 28.67 | 29.67 | 28.62 | 29.11 | 445,476 | +0.42(+1.48%) |
Nov 12, 2015 | 28.85 | 29.06 | 28.64 | 28.69 | 212,809 | -0.30(-1.02%) |
Nov 11, 2015 | 28.67 | 29.05 | 28.55 | 28.98 | 476,044 | +0.23(+0.79%) |
Nov 10, 2015 | 28.85 | 28.89 | 27.97 | 28.76 | 494,427 | -0.24(-0.83%) |
Nov 09, 2015 | 29.42 | 29.69 | 28.82 | 29.00 | 391,807 | -0.42(-1.44%) |
Nov 06, 2015 | 30.18 | 30.52 | 29.42 | 29.42 | 346,434 | -0.99(-3.25%) |
Nov 05, 2015 | 30.22 | 30.66 | 30.16 | 30.41 | 438,992 | +0.17(+0.55%) |
Nov 04, 2015 | 30.45 | 30.96 | 30.11 | 30.25 | 474,484 | -0.19(-0.61%) |
Nov 03, 2015 | 29.90 | 30.50 | 29.88 | 30.43 | 328,185 | +0.51(+1.71%) |
Nov 02, 2015 | 29.58 | 29.95 | 29.32 | 29.92 | 286,997 | +0.44(+1.48%) |
Oct 30, 2015 | 29.09 | 29.56 | 28.88 | 29.48 | 337,082 | +0.51(+1.77%) |
Oct 29, 2015 | 28.39 | 28.99 | 28.36 | 28.97 | 220,730 | +0.51(+1.80%) |
Oct 28, 2015 | 28.68 | 29.04 | 28.28 | 28.46 | 294,035 | -0.18(-0.63%) |
Oct 27, 2015 | 28.82 | 28.83 | 28.23 | 28.64 | 325,494 | -0.18(-0.62%) |
Oct 26, 2015 | 29.15 | 29.27 | 28.80 | 28.82 | 304,735 | -0.30(-1.04%) |
Oct 23, 2015 | 29.85 | 29.85 | 28.83 | 29.13 | 378,167 | -0.55(-1.84%) |
Oct 22, 2015 | 29.73 | 29.84 | 29.57 | 29.67 | 392,774 | -0.11(-0.37%) |
Oct 21, 2015 | 29.91 | 30.37 | 29.76 | 29.78 | 174,061 | -0.20(-0.67%) |
Oct 20, 2015 | 30.28 | 30.40 | 29.74 | 29.98 | 297,007 | -0.25(-0.82%) |
Oct 19, 2015 | 30.36 | 30.58 | 30.16 | 30.23 | 341,662 | -0.25(-0.82%) |
Oct 16, 2015 | 30.67 | 31.09 | 30.25 | 30.48 | 480,043 | -0.19(-0.63%) |
Oct 15, 2015 | 29.84 | 30.69 | 29.74 | 30.67 | 319,073 | +0.89(+3.00%) |
Oct 14, 2015 | 29.52 | 30.23 | 29.52 | 29.78 | 369,425 | +0.21(+0.73%) |
Oct 13, 2015 | 30.38 | 30.41 | 29.49 | 29.57 | 370,037 | -0.97(-3.17%) |
Oct 12, 2015 | 30.22 | 30.63 | 30.12 | 30.54 | 342,677 | +0.32(+1.08%) |
Oct 09, 2015 | 30.60 | 30.76 | 30.09 | 30.21 | 352,122 | -0.39(-1.27%) |
Oct 08, 2015 | 30.19 | 30.60 | 30.11 | 30.60 | 211,362 | +0.42(+1.40%) |
Oct 07, 2015 | 30.04 | 30.18 | 29.87 | 30.18 | 242,987 | +0.32(+1.07%) |
Oct 06, 2015 | 29.98 | 30.23 | 29.63 | 29.86 | 231,458 | -0.09(-0.30%) |
Oct 05, 2015 | 29.87 | 30.11 | 29.63 | 29.95 | 250,709 | +0.24(+0.81%) |
Oct 02, 2015 | 28.78 | 29.71 | 28.63 | 29.71 | 320,397 | +0.78(+2.70%) |
Oct 01, 2015 | 28.79 | 29.12 | 28.34 | 28.92 | 362,822 | +0.21(+0.72%) |
Sep 30, 2015 | 27.52 | 28.74 | 27.29 | 28.72 | 506,404 | +1.24(+4.53%) |
Sep 29, 2015 | 27.80 | 28.44 | 27.06 | 27.47 | 736,788 | -0.22(-0.80%) |
Sep 28, 2015 | 28.87 | 28.95 | 27.66 | 27.69 | 407,935 | -1.20(-4.16%) |
Sep 25, 2015 | 28.83 | 29.41 | 28.79 | 28.90 | 203,866 | +0.10(+0.36%) |
Sep 24, 2015 | 29.30 | 29.30 | 28.52 | 28.79 | 349,876 | -0.53(-1.82%) |
Sep 23, 2015 | 29.79 | 29.97 | 29.26 | 29.33 | 166,451 | -0.47(-1.58%) |
Sep 22, 2015 | 29.73 | 30.38 | 29.63 | 29.80 | 310,612 | -0.12(-0.42%) |
Sep 21, 2015 | 29.91 | 30.23 | 29.61 | 29.92 | 304,874 | -0.01(-0.02%) |
Sep 18, 2015 | 30.15 | 30.39 | 29.91 | 29.93 | 581,248 | -0.37(-1.21%) |
Sep 17, 2015 | 30.34 | 30.61 | 30.06 | 30.29 | 220,102 | +0.01(+0.05%) |
Sep 16, 2015 | 30.13 | 30.43 | 30.13 | 30.28 | 179,328 | +0.17(+0.55%) |
Sep 15, 2015 | 30.39 | 30.49 | 30.08 | 30.11 | 194,997 | -0.31(-1.02%) |
Sep 14, 2015 | 29.63 | 30.51 | 29.60 | 30.43 | 371,058 | +0.82(+2.76%) |
Sep 11, 2015 | 29.26 | 29.68 | 29.08 | 29.61 | 205,551 | +0.27(+0.92%) |
Sep 10, 2015 | 29.39 | 29.56 | 29.19 | 29.34 | 232,850 | -0.09(-0.31%) |
Sep 09, 2015 | 29.39 | 29.49 | 29.23 | 29.43 | 245,847 | +0.04(+0.14%) |
Sep 08, 2015 | 30.03 | 30.25 | 29.35 | 29.39 | 297,597 | -0.50(-1.67%) |
Sep 04, 2015 | 29.94 | 29.89 | 29.89 | 29.89 | 129,143 | -0.17(-0.58%) |
Sep 03, 2015 | 29.94 | 30.37 | 29.94 | 30.06 | 140,625 | +0.12(+0.39%) |
Sep 02, 2015 | 30.13 | 30.32 | 29.60 | 29.94 | 211,243 | -0.03(-0.09%) |