Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,860 | +0.02(+0.07%) |
Nov 27, 2015 | 28.39 | 29.00 | 28.37 | 28.72 | 124,733 | +0.27(+0.93%) |
Nov 25, 2015 | 28.40 | 28.45 | 28.45 | 28.45 | 119,771 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.74 | 28.47 | 188,056 | +0.16(+0.56%) |
Nov 23, 2015 | 28.42 | 28.76 | 28.30 | 28.31 | 127,503 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,412 | +0.23(+0.80%) |
Nov 19, 2015 | 28.31 | 28.52 | 28.18 | 28.29 | 151,396 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.36 | 27.62 | 28.28 | 195,842 | +0.30(+1.06%) |
Nov 17, 2015 | 28.38 | 28.71 | 27.96 | 27.98 | 185,565 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.39 | 27.60 | 28.30 | 262,927 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,880 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.75 | 251,696 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.36 | 182,218 | +0.03(+0.10%) |
Nov 10, 2015 | 28.37 | 28.83 | 28.12 | 28.33 | 267,542 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.36 | 28.43 | 396,484 | -0.09(-0.31%) |
Nov 06, 2015 | 28.39 | 28.70 | 28.23 | 28.52 | 330,003 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.31 | 28.57 | 308,915 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.98 | 28.22 | 28.65 | 361,353 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,292 | +0.83(+2.95%) |
Nov 02, 2015 | 27.99 | 28.21 | 27.71 | 28.08 | 374,091 | +0.22(+0.78%) |
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,143 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,306 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,993 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,257 | +0.00(+0.00%) |
Oct 26, 2015 | 27.09 | 27.44 | 26.66 | 27.29 | 259,782 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,663 | +0.69(+2.61%) |
Oct 22, 2015 | 27.64 | 27.64 | 25.61 | 26.42 | 648,487 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.36 | 27.77 | 27.94 | 381,627 | -0.04(-0.14%) |
Oct 20, 2015 | 27.66 | 28.06 | 27.21 | 27.98 | 206,932 | +0.37(+1.36%) |
Oct 19, 2015 | 27.06 | 27.64 | 27.06 | 27.61 | 347,195 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.05 | 27.14 | 346,667 | -0.57(-2.06%) |
Oct 15, 2015 | 27.04 | 27.80 | 27.04 | 27.71 | 354,176 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.06 | 207,136 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,463 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,514 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,146 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,626 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,830 | +0.45(+1.69%) |
Oct 06, 2015 | 27.06 | 27.35 | 26.60 | 26.89 | 300,007 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.31 | 27.12 | 274,208 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.35 | 25.27 | 26.34 | 255,529 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.75 | 366,085 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,408 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.42 | 24.92 | 282,362 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,475 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,100 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.06 | 23.91 | 24.99 | 418,837 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.35 | 465,511 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,230 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,521 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.69 | 24.66 | 24.83 | 794,435 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.72 | 622,372 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.06 | 24.62 | 25.03 | 139,293 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,737 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,112 | -0.19(-0.75%) |
Sep 11, 2015 | 24.33 | 24.85 | 24.28 | 24.82 | 180,820 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,645 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,468 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.33 | 332,470 | +0.88(+3.74%) |
Sep 04, 2015 | 23.69 | 23.46 | 23.46 | 23.46 | 152,049 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.40 | 24.00 | 24.06 | 164,919 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,037 | +0.75(+3.23%) |