Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.49 | 27.74 | 27.16 | 27.33 | 1,214,228 | -0.05(-0.19%) |
Nov 27, 2015 | 27.23 | 27.46 | 27.00 | 27.38 | 599,958 | +0.16(+0.58%) |
Nov 25, 2015 | 26.33 | 27.22 | 27.22 | 27.22 | 1,210,879 | +0.66(+2.49%) |
Nov 24, 2015 | 26.44 | 26.60 | 26.15 | 26.56 | 1,305,425 | -0.04(-0.16%) |
Nov 23, 2015 | 26.82 | 27.04 | 26.39 | 26.60 | 785,767 | -0.19(-0.71%) |
Nov 20, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 1,778,724 | +0.26(+0.98%) |
Nov 19, 2015 | 25.96 | 26.54 | 25.81 | 26.53 | 990,654 | +0.45(+1.73%) |
Nov 18, 2015 | 25.66 | 26.09 | 25.58 | 26.08 | 1,142,302 | +0.50(+1.94%) |
Nov 17, 2015 | 26.06 | 26.19 | 25.41 | 25.59 | 887,396 | -0.37(-1.44%) |
Nov 16, 2015 | 25.73 | 26.11 | 25.64 | 25.96 | 720,991 | +0.11(+0.44%) |
Nov 13, 2015 | 25.78 | 26.13 | 25.65 | 25.85 | 367,969 | +0.00(+0.00%) |
Nov 12, 2015 | 26.67 | 26.67 | 25.84 | 25.85 | 873,505 | -1.05(-3.91%) |
Nov 11, 2015 | 26.81 | 27.12 | 26.61 | 26.90 | 690,246 | +0.18(+0.68%) |
Nov 10, 2015 | 26.29 | 26.71 | 26.13 | 26.72 | 421,489 | +0.35(+1.32%) |
Nov 09, 2015 | 26.60 | 26.67 | 26.13 | 26.37 | 396,051 | -0.28(-1.05%) |
Nov 06, 2015 | 26.75 | 26.94 | 26.38 | 26.65 | 339,900 | -0.25(-0.94%) |
Nov 05, 2015 | 26.94 | 26.98 | 26.52 | 26.90 | 340,618 | +0.04(+0.16%) |
Nov 04, 2015 | 26.76 | 26.97 | 26.68 | 26.86 | 529,803 | +0.10(+0.36%) |
Nov 03, 2015 | 26.35 | 26.83 | 26.23 | 26.76 | 453,637 | +0.27(+1.02%) |
Nov 02, 2015 | 26.33 | 26.66 | 26.13 | 26.49 | 684,864 | +0.21(+0.79%) |
Oct 30, 2015 | 25.90 | 26.43 | 25.90 | 26.28 | 613,106 | +0.44(+1.68%) |
Oct 29, 2015 | 26.01 | 26.18 | 25.76 | 25.85 | 558,429 | -0.23(-0.90%) |
Oct 28, 2015 | 25.59 | 26.18 | 25.25 | 26.08 | 674,006 | +0.59(+2.32%) |
Oct 27, 2015 | 25.95 | 25.96 | 25.38 | 25.49 | 642,901 | -0.66(-2.53%) |
Oct 26, 2015 | 26.39 | 26.61 | 26.10 | 26.15 | 613,140 | -0.30(-1.15%) |
Oct 23, 2015 | 26.35 | 26.55 | 26.16 | 26.46 | 976,402 | +0.30(+1.16%) |
Oct 22, 2015 | 25.45 | 26.33 | 25.39 | 26.15 | 752,157 | +0.80(+3.16%) |
Oct 21, 2015 | 25.47 | 25.91 | 25.33 | 25.35 | 741,744 | -0.02(-0.07%) |
Oct 20, 2015 | 24.75 | 25.49 | 24.74 | 25.37 | 864,441 | +0.60(+2.42%) |
Oct 19, 2015 | 24.56 | 24.79 | 24.42 | 24.77 | 587,429 | +0.11(+0.46%) |
Oct 16, 2015 | 25.00 | 25.03 | 24.35 | 24.65 | 728,962 | -0.34(-1.36%) |
Oct 15, 2015 | 24.99 | 25.14 | 24.52 | 24.99 | 475,514 | +0.02(+0.07%) |
Oct 14, 2015 | 25.22 | 25.41 | 24.92 | 24.98 | 394,111 | -0.19(-0.76%) |
Oct 13, 2015 | 25.66 | 25.82 | 25.14 | 25.17 | 1,044,850 | -0.69(-2.66%) |
Oct 12, 2015 | 26.54 | 26.55 | 25.82 | 25.86 | 538,697 | -0.68(-2.56%) |
Oct 09, 2015 | 26.50 | 26.89 | 26.32 | 26.53 | 465,675 | +0.04(+0.16%) |
Oct 08, 2015 | 25.93 | 26.59 | 25.83 | 26.49 | 916,754 | +0.46(+1.77%) |
Oct 07, 2015 | 25.60 | 26.17 | 25.44 | 26.03 | 1,111,620 | +0.59(+2.33%) |
Oct 06, 2015 | 25.40 | 25.68 | 25.37 | 25.44 | 680,883 | +0.05(+0.21%) |
Oct 05, 2015 | 24.71 | 25.44 | 24.59 | 25.39 | 656,285 | +0.90(+3.66%) |
Oct 02, 2015 | 23.78 | 24.52 | 23.58 | 24.49 | 1,105,249 | +0.34(+1.41%) |
Oct 01, 2015 | 24.43 | 24.54 | 23.92 | 24.15 | 1,234,135 | -0.29(-1.18%) |
Sep 30, 2015 | 23.06 | 24.54 | 22.94 | 24.44 | 2,553,647 | +0.55(+2.30%) |
Sep 29, 2015 | 23.88 | 23.99 | 23.68 | 23.89 | 2,373,954 | +0.06(+0.26%) |
Sep 28, 2015 | 24.49 | 24.76 | 23.78 | 23.83 | 1,051,113 | -0.87(-3.52%) |
Sep 25, 2015 | 25.05 | 25.17 | 24.65 | 24.70 | 1,166,680 | -0.28(-1.12%) |
Sep 24, 2015 | 25.25 | 25.34 | 24.65 | 24.98 | 975,395 | -0.60(-2.35%) |
Sep 23, 2015 | 25.68 | 25.83 | 25.47 | 25.58 | 1,179,058 | -0.03(-0.14%) |
Sep 22, 2015 | 25.74 | 25.78 | 25.50 | 25.61 | 725,552 | -0.44(-1.67%) |
Sep 21, 2015 | 25.81 | 26.16 | 25.77 | 26.05 | 819,261 | +0.31(+1.22%) |
Sep 18, 2015 | 26.25 | 26.40 | 25.57 | 25.73 | 1,767,369 | -0.84(-3.14%) |
Sep 17, 2015 | 27.07 | 27.07 | 26.53 | 26.57 | 891,370 | -0.65(-2.40%) |
Sep 16, 2015 | 26.61 | 27.27 | 26.60 | 27.22 | 610,988 | +0.61(+2.29%) |
Sep 15, 2015 | 26.53 | 26.63 | 26.40 | 26.61 | 726,795 | +0.18(+0.69%) |
Sep 14, 2015 | 26.83 | 26.83 | 26.32 | 26.43 | 553,906 | -0.38(-1.43%) |
Sep 11, 2015 | 26.34 | 26.83 | 26.32 | 26.81 | 532,956 | +0.38(+1.45%) |
Sep 10, 2015 | 26.67 | 26.94 | 26.38 | 26.43 | 548,406 | -0.23(-0.85%) |
Sep 09, 2015 | 27.07 | 27.14 | 26.60 | 26.66 | 646,960 | -0.17(-0.65%) |
Sep 08, 2015 | 26.77 | 26.90 | 26.56 | 26.83 | 949,582 | +0.50(+1.88%) |
Sep 04, 2015 | 26.72 | 26.33 | 26.33 | 26.33 | 1,011,288 | -0.73(-2.70%) |
Sep 03, 2015 | 26.76 | 27.29 | 26.69 | 27.07 | 793,150 | +0.26(+0.97%) |
Sep 02, 2015 | 26.99 | 27.01 | 26.30 | 26.80 | 1,650,689 | -0.01(-0.03%) |