Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.16 | 29.17 | 29.03 | 29.03 | 190,090 | -0.09(-0.32%) |
Nov 27, 2015 | 29.09 | 29.16 | 29.04 | 29.13 | 174,260 | +0.03(+0.10%) |
Nov 25, 2015 | 29.14 | 29.10 | 29.10 | 29.10 | 130,629 | -0.02(-0.08%) |
Nov 24, 2015 | 28.91 | 29.16 | 28.88 | 29.12 | 124,930 | +0.07(+0.23%) |
Nov 23, 2015 | 29.07 | 29.17 | 29.00 | 29.05 | 92,923 | -0.02(-0.06%) |
Nov 20, 2015 | 29.17 | 29.24 | 29.06 | 29.07 | 90,050 | +0.03(+0.11%) |
Nov 19, 2015 | 28.99 | 29.10 | 28.99 | 29.04 | 101,363 | +0.00(+0.00%) |
Nov 18, 2015 | 28.70 | 29.05 | 28.70 | 29.04 | 123,634 | +0.42(+1.45%) |
Nov 17, 2015 | 28.74 | 28.86 | 28.57 | 28.62 | 97,498 | -0.05(-0.17%) |
Nov 16, 2015 | 28.16 | 28.67 | 28.16 | 28.67 | 82,025 | +0.46(+1.65%) |
Nov 13, 2015 | 28.39 | 28.47 | 28.21 | 28.21 | 175,504 | -0.30(-1.05%) |
Nov 12, 2015 | 28.69 | 28.75 | 28.49 | 28.51 | 138,400 | -0.36(-1.24%) |
Nov 11, 2015 | 29.00 | 29.00 | 28.86 | 28.86 | 119,264 | -0.04(-0.15%) |
Nov 10, 2015 | 28.84 | 28.94 | 28.84 | 28.91 | 118,492 | -0.02(-0.08%) |
Nov 09, 2015 | 29.11 | 29.11 | 28.81 | 28.93 | 83,117 | -0.26(-0.88%) |
Nov 06, 2015 | 29.23 | 29.27 | 29.01 | 29.19 | 179,549 | -0.10(-0.34%) |
Nov 05, 2015 | 29.33 | 29.40 | 29.20 | 29.29 | 91,007 | -0.05(-0.18%) |
Nov 04, 2015 | 29.53 | 29.53 | 29.28 | 29.34 | 180,586 | -0.11(-0.39%) |
Nov 03, 2015 | 29.32 | 29.55 | 29.32 | 29.45 | 135,434 | +0.09(+0.32%) |
Nov 02, 2015 | 29.09 | 29.40 | 29.09 | 29.36 | 176,521 | +0.31(+1.06%) |
Oct 30, 2015 | 29.21 | 29.25 | 29.05 | 29.05 | 130,994 | -0.09(-0.32%) |
Oct 29, 2015 | 29.11 | 29.20 | 29.05 | 29.14 | 122,590 | -0.04(-0.14%) |
Oct 28, 2015 | 28.96 | 29.20 | 28.85 | 29.18 | 211,371 | +0.30(+1.03%) |
Oct 27, 2015 | 28.90 | 28.95 | 28.82 | 28.89 | 121,423 | -0.10(-0.34%) |
Oct 26, 2015 | 29.08 | 29.08 | 28.98 | 28.99 | 386,848 | -0.14(-0.49%) |
Oct 23, 2015 | 29.14 | 29.17 | 28.99 | 29.13 | 113,605 | +0.22(+0.77%) |
Oct 22, 2015 | 28.53 | 28.96 | 28.53 | 28.91 | 144,836 | +0.52(+1.83%) |
Oct 21, 2015 | 28.55 | 28.64 | 28.38 | 28.39 | 93,759 | -0.13(-0.45%) |
Oct 20, 2015 | 28.44 | 28.59 | 28.41 | 28.52 | 266,556 | +0.01(+0.04%) |
Oct 19, 2015 | 28.44 | 28.50 | 28.37 | 28.50 | 109,884 | -0.02(-0.07%) |
Oct 16, 2015 | 28.46 | 28.53 | 28.38 | 28.52 | 113,911 | +0.14(+0.51%) |
Oct 15, 2015 | 28.08 | 28.38 | 28.05 | 28.38 | 217,555 | +0.40(+1.43%) |
Oct 14, 2015 | 28.12 | 28.18 | 27.96 | 27.98 | 71,975 | -0.15(-0.53%) |
Oct 13, 2015 | 28.15 | 28.32 | 28.11 | 28.13 | 174,502 | -0.16(-0.56%) |
Oct 12, 2015 | 28.28 | 28.30 | 28.24 | 28.29 | 82,002 | -0.00(-0.00%) |
Oct 09, 2015 | 28.36 | 28.38 | 28.20 | 28.29 | 148,653 | -0.01(-0.03%) |
Oct 08, 2015 | 27.96 | 28.34 | 27.93 | 28.30 | 224,579 | +0.27(+0.95%) |
Oct 07, 2015 | 27.94 | 28.08 | 27.78 | 28.03 | 278,368 | +0.23(+0.83%) |
Oct 06, 2015 | 27.80 | 27.89 | 27.73 | 27.80 | 180,727 | -0.01(-0.03%) |
Oct 05, 2015 | 27.43 | 27.82 | 27.43 | 27.80 | 123,107 | +0.56(+2.07%) |
Oct 02, 2015 | 26.59 | 27.24 | 26.51 | 27.24 | 259,777 | +0.40(+1.47%) |
Oct 01, 2015 | 26.91 | 26.94 | 26.58 | 26.85 | 186,943 | -0.03(-0.10%) |
Sep 30, 2015 | 26.68 | 26.87 | 26.58 | 26.87 | 196,852 | +0.45(+1.71%) |
Sep 29, 2015 | 26.39 | 26.53 | 26.26 | 26.42 | 263,591 | +0.07(+0.27%) |
Sep 28, 2015 | 26.76 | 26.76 | 26.32 | 26.35 | 564,092 | -0.57(-2.12%) |
Sep 25, 2015 | 27.07 | 27.13 | 26.77 | 26.92 | 168,033 | +0.13(+0.49%) |
Sep 24, 2015 | 26.65 | 26.87 | 26.51 | 26.79 | 524,400 | -0.08(-0.31%) |
Sep 23, 2015 | 26.98 | 27.00 | 26.79 | 26.87 | 217,755 | -0.06(-0.24%) |
Sep 22, 2015 | 26.93 | 26.97 | 26.79 | 26.94 | 213,636 | -0.31(-1.13%) |
Sep 21, 2015 | 27.22 | 27.37 | 27.12 | 27.25 | 230,787 | +0.16(+0.59%) |
Sep 18, 2015 | 27.20 | 27.37 | 27.04 | 27.09 | 130,776 | -0.45(-1.62%) |
Sep 17, 2015 | 27.58 | 27.91 | 27.48 | 27.53 | 210,302 | -0.08(-0.29%) |
Sep 16, 2015 | 27.43 | 27.64 | 27.40 | 27.61 | 100,356 | +0.25(+0.92%) |
Sep 15, 2015 | 27.08 | 27.41 | 27.05 | 27.36 | 170,239 | +0.37(+1.37%) |
Sep 14, 2015 | 27.13 | 27.13 | 26.93 | 26.99 | 266,654 | -0.07(-0.26%) |
Sep 11, 2015 | 26.90 | 27.06 | 26.83 | 27.06 | 150,499 | +0.11(+0.40%) |
Sep 10, 2015 | 26.85 | 27.15 | 26.80 | 26.95 | 302,560 | +0.11(+0.42%) |
Sep 09, 2015 | 27.50 | 27.51 | 26.81 | 26.84 | 155,284 | -0.43(-1.58%) |
Sep 08, 2015 | 27.04 | 27.27 | 26.97 | 27.27 | 216,674 | +0.66(+2.47%) |
Sep 04, 2015 | 26.73 | 26.62 | 26.62 | 26.62 | 192,307 | -0.45(-1.66%) |
Sep 03, 2015 | 27.09 | 27.32 | 26.97 | 27.07 | 202,366 | +0.10(+0.37%) |
Sep 02, 2015 | 26.87 | 26.97 | 26.63 | 26.97 | 394,430 | +0.37(+1.41%) |