Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.36 | 29.37 | 29.23 | 29.23 | 24,292 | -0.09(-0.31%) |
Nov 27, 2015 | 29.28 | 29.35 | 29.27 | 29.32 | 176,376 | +0.05(+0.18%) |
Nov 25, 2015 | 29.28 | 29.27 | 29.27 | 29.27 | 32,972 | -0.00(-0.00%) |
Nov 24, 2015 | 29.07 | 29.32 | 29.06 | 29.27 | 53,020 | +0.05(+0.16%) |
Nov 23, 2015 | 29.24 | 29.35 | 29.14 | 29.22 | 42,186 | +0.01(+0.04%) |
Nov 20, 2015 | 29.28 | 29.40 | 29.21 | 29.21 | 49,734 | +0.04(+0.12%) |
Nov 19, 2015 | 29.15 | 29.24 | 29.14 | 29.18 | 22,685 | +0.01(+0.04%) |
Nov 18, 2015 | 28.83 | 29.16 | 28.83 | 29.16 | 28,563 | +0.38(+1.33%) |
Nov 17, 2015 | 28.81 | 28.98 | 28.75 | 28.78 | 16,402 | -0.03(-0.10%) |
Nov 16, 2015 | 28.31 | 28.83 | 28.31 | 28.81 | 34,376 | +0.42(+1.49%) |
Nov 13, 2015 | 28.57 | 28.58 | 28.36 | 28.39 | 71,686 | -0.26(-0.89%) |
Nov 12, 2015 | 28.88 | 28.88 | 28.64 | 28.64 | 24,660 | -0.39(-1.35%) |
Nov 11, 2015 | 29.09 | 29.17 | 29.02 | 29.03 | 64,506 | -0.05(-0.17%) |
Nov 10, 2015 | 28.98 | 29.11 | 28.98 | 29.08 | 21,704 | +0.02(+0.07%) |
Nov 09, 2015 | 29.26 | 29.26 | 28.94 | 29.06 | 29,725 | -0.27(-0.91%) |
Nov 06, 2015 | 29.40 | 29.42 | 29.16 | 29.33 | 124,690 | -0.14(-0.47%) |
Nov 05, 2015 | 29.48 | 29.52 | 29.32 | 29.47 | 53,339 | +0.00(+0.00%) |
Nov 04, 2015 | 29.65 | 29.65 | 29.44 | 29.47 | 28,065 | -0.13(-0.45%) |
Nov 03, 2015 | 29.46 | 29.69 | 29.42 | 29.60 | 28,633 | +0.08(+0.27%) |
Nov 02, 2015 | 29.24 | 29.54 | 29.20 | 29.52 | 183,229 | +0.30(+1.01%) |
Oct 30, 2015 | 29.34 | 29.36 | 29.22 | 29.22 | 33,913 | -0.06(-0.20%) |
Oct 29, 2015 | 29.28 | 29.33 | 29.18 | 29.28 | 205,003 | -0.08(-0.26%) |
Oct 28, 2015 | 29.15 | 29.36 | 29.03 | 29.36 | 41,893 | +0.33(+1.14%) |
Oct 27, 2015 | 29.06 | 29.11 | 28.94 | 29.03 | 48,685 | -0.15(-0.52%) |
Oct 26, 2015 | 29.22 | 29.22 | 29.12 | 29.18 | 18,234 | -0.08(-0.26%) |
Oct 23, 2015 | 29.30 | 29.33 | 29.14 | 29.26 | 53,415 | +0.20(+0.70%) |
Oct 22, 2015 | 28.78 | 29.10 | 28.78 | 29.05 | 35,136 | +0.47(+1.64%) |
Oct 21, 2015 | 28.80 | 28.81 | 28.58 | 28.58 | 21,563 | -0.15(-0.52%) |
Oct 20, 2015 | 28.65 | 28.81 | 28.65 | 28.73 | 52,022 | +0.04(+0.15%) |
Oct 19, 2015 | 28.61 | 28.69 | 28.57 | 28.69 | 23,538 | +0.00(+0.01%) |
Oct 16, 2015 | 28.64 | 28.69 | 28.57 | 28.69 | 47,656 | +0.14(+0.47%) |
Oct 15, 2015 | 28.28 | 28.55 | 28.27 | 28.55 | 26,188 | +0.35(+1.24%) |
Oct 14, 2015 | 28.35 | 28.38 | 28.14 | 28.20 | 38,766 | -0.13(-0.46%) |
Oct 13, 2015 | 28.38 | 28.56 | 28.33 | 28.33 | 18,859 | -0.19(-0.66%) |
Oct 12, 2015 | 28.50 | 28.53 | 28.45 | 28.52 | 171,485 | +0.01(+0.04%) |
Oct 09, 2015 | 28.56 | 28.61 | 28.44 | 28.51 | 129,787 | -0.01(-0.03%) |
Oct 08, 2015 | 28.18 | 28.53 | 28.18 | 28.52 | 117,336 | +0.32(+1.14%) |
Oct 07, 2015 | 28.12 | 28.25 | 28.02 | 28.20 | 30,985 | +0.22(+0.78%) |
Oct 06, 2015 | 27.97 | 28.09 | 27.93 | 27.98 | 277,189 | -0.02(-0.09%) |
Oct 05, 2015 | 27.61 | 28.01 | 27.61 | 28.00 | 35,484 | +0.59(+2.17%) |
Oct 02, 2015 | 26.79 | 27.41 | 26.70 | 27.41 | 57,397 | +0.39(+1.43%) |
Oct 01, 2015 | 27.10 | 27.10 | 26.80 | 27.02 | 16,121 | -0.04(-0.13%) |
Sep 30, 2015 | 26.94 | 27.06 | 26.77 | 27.06 | 64,583 | +0.43(+1.63%) |
Sep 29, 2015 | 26.67 | 26.72 | 26.48 | 26.62 | 32,290 | +0.06(+0.24%) |
Sep 28, 2015 | 27.00 | 27.00 | 26.54 | 26.56 | 103,395 | -0.55(-2.03%) |
Sep 25, 2015 | 27.28 | 27.35 | 27.06 | 27.11 | 60,488 | +0.04(+0.16%) |
Sep 24, 2015 | 26.93 | 27.10 | 26.75 | 27.06 | 141,367 | -0.04(-0.13%) |
Sep 23, 2015 | 27.22 | 27.25 | 27.00 | 27.10 | 42,410 | -0.08(-0.28%) |
Sep 22, 2015 | 27.22 | 27.23 | 27.00 | 27.18 | 41,873 | -0.26(-0.96%) |
Sep 21, 2015 | 27.46 | 27.59 | 27.40 | 27.44 | 38,310 | +0.14(+0.50%) |
Sep 18, 2015 | 27.42 | 27.59 | 27.30 | 27.30 | 29,764 | -0.43(-1.56%) |
Sep 17, 2015 | 27.78 | 28.11 | 27.71 | 27.74 | 17,366 | -0.07(-0.26%) |
Sep 16, 2015 | 27.61 | 27.85 | 27.59 | 27.81 | 33,064 | +0.26(+0.95%) |
Sep 15, 2015 | 27.28 | 27.59 | 27.27 | 27.55 | 25,532 | +0.34(+1.25%) |
Sep 14, 2015 | 27.25 | 27.28 | 27.16 | 27.21 | 22,858 | -0.05(-0.20%) |
Sep 11, 2015 | 27.12 | 27.26 | 27.03 | 27.26 | 13,985 | +0.12(+0.42%) |
Sep 10, 2015 | 27.05 | 27.32 | 27.03 | 27.14 | 96,819 | +0.07(+0.25%) |
Sep 09, 2015 | 27.70 | 27.74 | 27.04 | 27.08 | 34,083 | -0.36(-1.32%) |
Sep 08, 2015 | 27.27 | 27.44 | 27.16 | 27.44 | 39,158 | +0.54(+2.02%) |
Sep 04, 2015 | 26.99 | 26.89 | 26.89 | 26.89 | 177,110 | -0.43(-1.57%) |
Sep 03, 2015 | 27.26 | 27.53 | 27.21 | 27.32 | 84,185 | +0.16(+0.60%) |
Sep 02, 2015 | 27.04 | 27.16 | 26.83 | 27.16 | 29,349 | +0.38(+1.41%) |