Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.48 | 27.73 | 27.15 | 27.32 | 1,214,676 | -0.05(-0.19%) |
Nov 27, 2015 | 27.22 | 27.45 | 26.99 | 27.37 | 600,180 | +0.16(+0.58%) |
Nov 25, 2015 | 26.32 | 27.21 | 27.21 | 27.21 | 1,211,326 | +0.66(+2.49%) |
Nov 24, 2015 | 26.43 | 26.59 | 26.14 | 26.55 | 1,305,907 | -0.04(-0.16%) |
Nov 23, 2015 | 26.81 | 27.03 | 26.38 | 26.59 | 786,057 | -0.19(-0.71%) |
Nov 20, 2015 | 26.52 | 26.81 | 26.50 | 26.79 | 1,779,381 | +0.26(+0.98%) |
Nov 19, 2015 | 25.95 | 26.53 | 25.80 | 26.52 | 991,020 | +0.45(+1.73%) |
Nov 18, 2015 | 25.65 | 26.08 | 25.57 | 26.07 | 1,142,724 | +0.50(+1.94%) |
Nov 17, 2015 | 26.06 | 26.18 | 25.40 | 25.58 | 887,724 | -0.37(-1.44%) |
Nov 16, 2015 | 25.72 | 26.10 | 25.63 | 25.95 | 721,257 | +0.11(+0.44%) |
Nov 13, 2015 | 25.77 | 26.12 | 25.64 | 25.84 | 368,105 | +0.00(+0.00%) |
Nov 12, 2015 | 26.66 | 26.66 | 25.83 | 25.84 | 873,827 | -1.05(-3.91%) |
Nov 11, 2015 | 26.80 | 27.11 | 26.60 | 26.89 | 690,501 | +0.18(+0.68%) |
Nov 10, 2015 | 26.28 | 26.70 | 26.12 | 26.71 | 421,644 | +0.35(+1.32%) |
Nov 09, 2015 | 26.59 | 26.66 | 26.12 | 26.36 | 396,197 | -0.28(-1.05%) |
Nov 06, 2015 | 26.74 | 26.93 | 26.37 | 26.64 | 340,025 | -0.25(-0.94%) |
Nov 05, 2015 | 26.93 | 26.97 | 26.51 | 26.89 | 340,744 | +0.04(+0.16%) |
Nov 04, 2015 | 26.75 | 26.96 | 26.67 | 26.85 | 529,998 | +0.10(+0.36%) |
Nov 03, 2015 | 26.34 | 26.82 | 26.22 | 26.75 | 453,805 | +0.27(+1.02%) |
Nov 02, 2015 | 26.32 | 26.65 | 26.12 | 26.48 | 685,117 | +0.21(+0.79%) |
Oct 30, 2015 | 25.89 | 26.42 | 25.89 | 26.27 | 613,332 | +0.43(+1.68%) |
Oct 29, 2015 | 26.00 | 26.17 | 25.75 | 25.84 | 558,635 | -0.23(-0.90%) |
Oct 28, 2015 | 25.59 | 26.17 | 25.24 | 26.07 | 674,255 | +0.59(+2.32%) |
Oct 27, 2015 | 25.94 | 25.95 | 25.37 | 25.48 | 643,138 | -0.66(-2.53%) |
Oct 26, 2015 | 26.38 | 26.60 | 26.09 | 26.14 | 613,367 | -0.30(-1.15%) |
Oct 23, 2015 | 26.34 | 26.54 | 26.15 | 26.45 | 976,763 | +0.30(+1.16%) |
Oct 22, 2015 | 25.44 | 26.32 | 25.39 | 26.14 | 752,435 | +0.80(+3.16%) |
Oct 21, 2015 | 25.46 | 25.90 | 25.32 | 25.34 | 742,018 | -0.02(-0.07%) |
Oct 20, 2015 | 24.74 | 25.48 | 24.73 | 25.36 | 864,760 | +0.60(+2.42%) |
Oct 19, 2015 | 24.55 | 24.78 | 24.41 | 24.76 | 587,646 | +0.11(+0.46%) |
Oct 16, 2015 | 24.99 | 25.02 | 24.34 | 24.65 | 729,231 | -0.34(-1.36%) |
Oct 15, 2015 | 24.99 | 25.13 | 24.51 | 24.99 | 475,690 | +0.02(+0.07%) |
Oct 14, 2015 | 25.21 | 25.40 | 24.91 | 24.97 | 394,257 | -0.19(-0.76%) |
Oct 13, 2015 | 25.65 | 25.81 | 25.13 | 25.16 | 1,045,236 | -0.69(-2.66%) |
Oct 12, 2015 | 26.53 | 26.54 | 25.81 | 25.85 | 538,896 | -0.68(-2.56%) |
Oct 09, 2015 | 26.49 | 26.88 | 26.31 | 26.52 | 465,847 | +0.04(+0.16%) |
Oct 08, 2015 | 25.92 | 26.58 | 25.82 | 26.48 | 917,093 | +0.46(+1.77%) |
Oct 07, 2015 | 25.59 | 26.16 | 25.43 | 26.02 | 1,112,031 | +0.59(+2.33%) |
Oct 06, 2015 | 25.39 | 25.67 | 25.36 | 25.43 | 681,135 | +0.05(+0.21%) |
Oct 05, 2015 | 24.70 | 25.43 | 24.58 | 25.38 | 656,528 | +0.90(+3.66%) |
Oct 02, 2015 | 23.77 | 24.52 | 23.58 | 24.48 | 1,105,657 | +0.34(+1.41%) |
Oct 01, 2015 | 24.42 | 24.53 | 23.91 | 24.14 | 1,234,591 | -0.29(-1.17%) |
Sep 30, 2015 | 23.05 | 24.53 | 22.93 | 24.43 | 2,554,590 | +0.55(+2.29%) |
Sep 29, 2015 | 23.87 | 23.98 | 23.67 | 23.88 | 2,374,830 | +0.06(+0.26%) |
Sep 28, 2015 | 24.48 | 24.75 | 23.78 | 23.82 | 1,051,501 | -0.87(-3.52%) |
Sep 25, 2015 | 25.04 | 25.16 | 24.65 | 24.69 | 1,167,110 | -0.28(-1.12%) |
Sep 24, 2015 | 25.24 | 25.33 | 24.64 | 24.97 | 975,756 | -0.60(-2.35%) |
Sep 23, 2015 | 25.67 | 25.82 | 25.46 | 25.57 | 1,179,494 | -0.03(-0.14%) |
Sep 22, 2015 | 25.73 | 25.77 | 25.49 | 25.60 | 725,820 | -0.44(-1.67%) |
Sep 21, 2015 | 25.80 | 26.15 | 25.76 | 26.04 | 819,564 | +0.31(+1.22%) |
Sep 18, 2015 | 26.24 | 26.39 | 25.56 | 25.72 | 1,768,022 | -0.84(-3.14%) |
Sep 17, 2015 | 27.06 | 27.06 | 26.52 | 26.56 | 891,700 | -0.65(-2.40%) |
Sep 16, 2015 | 26.60 | 27.26 | 26.59 | 27.21 | 611,214 | +0.61(+2.29%) |
Sep 15, 2015 | 26.52 | 26.62 | 26.39 | 26.60 | 727,064 | +0.18(+0.69%) |
Sep 14, 2015 | 26.82 | 26.82 | 26.31 | 26.42 | 554,111 | -0.38(-1.43%) |
Sep 11, 2015 | 26.33 | 26.82 | 26.31 | 26.80 | 533,152 | +0.38(+1.45%) |
Sep 10, 2015 | 26.66 | 26.93 | 26.37 | 26.42 | 548,608 | -0.23(-0.85%) |
Sep 09, 2015 | 27.06 | 27.13 | 26.59 | 26.65 | 647,198 | -0.17(-0.65%) |
Sep 08, 2015 | 26.76 | 26.89 | 26.55 | 26.82 | 949,933 | +0.50(+1.88%) |
Sep 04, 2015 | 26.71 | 26.32 | 26.32 | 26.32 | 1,011,661 | -0.73(-2.70%) |
Sep 03, 2015 | 26.75 | 27.28 | 26.68 | 27.06 | 793,443 | +0.26(+0.97%) |
Sep 02, 2015 | 26.98 | 27.00 | 26.29 | 26.79 | 1,651,299 | -0.01(-0.03%) |