Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.25 | 29.29 | 29.16 | 29.24 | 78,489 | +0.04(+0.13%) |
Nov 27, 2015 | 29.13 | 29.33 | 29.03 | 29.20 | 95,673 | +0.01(+0.02%) |
Nov 25, 2015 | 29.38 | 29.20 | 29.20 | 29.20 | 62,021 | -0.02(-0.08%) |
Nov 24, 2015 | 29.20 | 29.22 | 29.16 | 29.22 | 468,459 | -0.02(-0.08%) |
Nov 23, 2015 | 29.25 | 29.27 | 29.11 | 29.25 | 207,530 | -0.06(-0.19%) |
Nov 20, 2015 | 29.25 | 29.33 | 29.20 | 29.30 | 151,357 | +0.09(+0.29%) |
Nov 19, 2015 | 29.38 | 29.42 | 29.22 | 29.22 | 86,674 | -0.20(-0.67%) |
Nov 18, 2015 | 29.45 | 29.45 | 29.36 | 29.41 | 87,329 | +0.12(+0.40%) |
Nov 17, 2015 | 29.30 | 29.44 | 29.15 | 29.30 | 139,734 | -0.08(-0.27%) |
Nov 16, 2015 | 29.34 | 29.40 | 29.27 | 29.38 | 585,387 | +0.01(+0.02%) |
Nov 13, 2015 | 29.39 | 29.40 | 29.37 | 29.37 | 55,180 | -0.12(-0.41%) |
Nov 12, 2015 | 29.49 | 29.58 | 29.46 | 29.49 | 66,060 | -0.11(-0.37%) |
Nov 11, 2015 | 29.63 | 29.64 | 29.54 | 29.60 | 88,063 | -0.04(-0.14%) |
Nov 10, 2015 | 29.61 | 29.67 | 29.59 | 29.64 | 79,822 | -0.03(-0.11%) |
Nov 09, 2015 | 29.74 | 29.74 | 29.65 | 29.68 | 112,050 | -0.13(-0.44%) |
Nov 06, 2015 | 29.86 | 29.86 | 29.75 | 29.81 | 95,198 | -0.09(-0.29%) |
Nov 05, 2015 | 29.88 | 29.98 | 29.88 | 29.89 | 153,559 | -0.01(-0.02%) |
Nov 04, 2015 | 29.91 | 30.00 | 29.88 | 29.90 | 266,472 | -0.01(-0.04%) |
Nov 03, 2015 | 29.83 | 29.96 | 29.83 | 29.91 | 430,821 | +0.01(+0.04%) |
Nov 02, 2015 | 29.95 | 29.95 | 29.82 | 29.90 | 120,135 | +0.04(+0.14%) |
Oct 30, 2015 | 29.88 | 29.91 | 29.79 | 29.86 | 133,988 | -0.01(-0.02%) |
Oct 29, 2015 | 29.80 | 29.88 | 29.77 | 29.86 | 89,189 | +0.00(+0.00%) |
Oct 28, 2015 | 29.76 | 29.89 | 29.64 | 29.86 | 282,149 | +0.05(+0.18%) |
Oct 27, 2015 | 29.79 | 29.82 | 29.69 | 29.81 | 426,096 | +0.08(+0.27%) |
Oct 26, 2015 | 29.78 | 29.84 | 29.61 | 29.73 | 61,524 | +0.01(+0.02%) |
Oct 23, 2015 | 29.89 | 29.89 | 29.71 | 29.72 | 209,917 | +0.01(+0.02%) |
Oct 22, 2015 | 29.81 | 29.98 | 29.78 | 29.72 | 430,507 | -0.05(-0.16%) |
Oct 21, 2015 | 29.89 | 30.24 | 29.68 | 29.77 | 177,390 | -0.09(-0.29%) |
Oct 20, 2015 | 29.82 | 29.97 | 29.68 | 29.85 | 194,846 | +0.00(+0.00%) |
Oct 19, 2015 | 29.69 | 29.85 | 29.68 | 29.85 | 363,216 | +0.02(+0.08%) |
Oct 16, 2015 | 29.75 | 29.87 | 29.69 | 29.83 | 46,563 | +0.02(+0.08%) |
Oct 15, 2015 | 29.67 | 29.84 | 29.66 | 29.80 | 62,057 | +0.07(+0.25%) |
Oct 14, 2015 | 29.77 | 29.80 | 29.65 | 29.73 | 36,593 | -0.05(-0.16%) |
Oct 13, 2015 | 29.74 | 29.91 | 29.53 | 29.78 | 32,625 | -0.02(-0.06%) |
Oct 12, 2015 | 29.80 | 29.86 | 29.73 | 29.80 | 145,434 | +0.10(+0.35%) |
Oct 09, 2015 | 29.83 | 29.83 | 29.48 | 29.69 | 29,209 | +0.02(+0.06%) |
Oct 08, 2015 | 29.71 | 29.76 | 29.57 | 29.68 | 65,962 | -0.04(-0.14%) |
Oct 07, 2015 | 29.63 | 29.72 | 29.53 | 29.72 | 101,585 | +0.35(+1.18%) |
Oct 06, 2015 | 29.23 | 29.50 | 29.23 | 29.37 | 205,945 | +0.10(+0.33%) |
Oct 05, 2015 | 29.37 | 29.38 | 29.14 | 29.27 | 144,552 | +0.12(+0.42%) |
Oct 02, 2015 | 29.24 | 29.31 | 28.94 | 29.15 | 50,469 | -0.16(-0.56%) |
Oct 01, 2015 | 29.32 | 29.35 | 29.06 | 29.32 | 474,597 | +0.04(+0.12%) |
Sep 30, 2015 | 29.25 | 29.37 | 29.18 | 29.28 | 74,700 | +0.11(+0.38%) |
Sep 29, 2015 | 29.32 | 29.40 | 29.15 | 29.17 | 129,315 | -0.24(-0.81%) |
Sep 28, 2015 | 29.57 | 29.57 | 29.37 | 29.41 | 169,558 | -0.25(-0.84%) |
Sep 25, 2015 | 29.83 | 29.86 | 29.60 | 29.66 | 33,175 | -0.09(-0.31%) |
Sep 24, 2015 | 29.77 | 30.03 | 29.61 | 29.75 | 72,901 | -0.10(-0.35%) |
Sep 23, 2015 | 29.99 | 29.99 | 29.75 | 29.85 | 245,730 | +0.04(+0.12%) |
Sep 22, 2015 | 29.92 | 29.99 | 29.72 | 29.82 | 172,792 | -0.25(-0.85%) |
Sep 21, 2015 | 30.05 | 30.09 | 29.96 | 30.07 | 67,147 | +0.08(+0.28%) |
Sep 18, 2015 | 30.09 | 30.21 | 29.96 | 29.98 | 721,113 | -0.02(-0.08%) |
Sep 17, 2015 | 30.02 | 30.22 | 29.96 | 30.01 | 40,527 | -0.07(-0.22%) |
Sep 16, 2015 | 30.22 | 30.22 | 30.02 | 30.08 | 182,916 | -0.05(-0.16%) |
Sep 15, 2015 | 30.04 | 30.20 | 30.04 | 30.12 | 104,321 | +0.01(+0.04%) |
Sep 14, 2015 | 30.19 | 30.21 | 30.11 | 30.11 | 51,856 | -0.03(-0.10%) |
Sep 11, 2015 | 30.11 | 30.20 | 30.11 | 30.14 | 60,223 | +0.03(+0.10%) |
Sep 10, 2015 | 30.20 | 30.20 | 30.11 | 30.11 | 92,429 | -0.02(-0.06%) |
Sep 09, 2015 | 30.14 | 30.17 | 30.11 | 30.13 | 319,467 | +0.03(+0.09%) |
Sep 08, 2015 | 30.00 | 30.11 | 30.00 | 30.10 | 287,112 | +0.05(+0.17%) |
Sep 04, 2015 | 30.05 | 30.05 | 30.05 | 30.05 | 22,469 | +0.05(+0.16%) |
Sep 03, 2015 | 30.05 | 30.05 | 29.92 | 30.00 | 67,164 | +0.00(+0.00%) |
Sep 02, 2015 | 30.04 | 30.05 | 29.90 | 30.00 | 181,659 | +0.08(+0.28%) |