Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,840 | +0.02(+0.07%) |
Nov 27, 2015 | 28.40 | 29.01 | 28.38 | 28.72 | 124,723 | +0.27(+0.93%) |
Nov 25, 2015 | 28.41 | 28.45 | 28.45 | 28.45 | 119,762 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.75 | 28.47 | 188,041 | +0.16(+0.56%) |
Nov 23, 2015 | 28.43 | 28.76 | 28.30 | 28.32 | 127,493 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,401 | +0.23(+0.80%) |
Nov 19, 2015 | 28.32 | 28.52 | 28.18 | 28.29 | 151,385 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.37 | 27.62 | 28.28 | 195,827 | +0.30(+1.06%) |
Nov 17, 2015 | 28.39 | 28.71 | 27.96 | 27.98 | 185,551 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.40 | 27.60 | 28.31 | 262,908 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,862 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.76 | 251,677 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.37 | 182,205 | +0.03(+0.10%) |
Nov 10, 2015 | 28.38 | 28.83 | 28.12 | 28.34 | 267,522 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.37 | 28.44 | 396,454 | -0.09(-0.31%) |
Nov 06, 2015 | 28.40 | 28.70 | 28.23 | 28.52 | 329,978 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.32 | 28.57 | 308,891 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.99 | 28.22 | 28.65 | 361,326 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,221 | +0.83(+2.95%) |
Nov 02, 2015 | 27.99 | 28.21 | 27.71 | 28.08 | 374,063 | +0.22(+0.78%) |
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,122 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,293 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,971 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,233 | +0.00(+0.00%) |
Oct 26, 2015 | 27.10 | 27.44 | 26.66 | 27.29 | 259,762 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,629 | +0.69(+2.61%) |
Oct 22, 2015 | 27.65 | 27.65 | 25.61 | 26.43 | 648,439 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.37 | 27.77 | 27.94 | 381,599 | -0.04(-0.14%) |
Oct 20, 2015 | 27.67 | 28.06 | 27.21 | 27.98 | 206,916 | +0.37(+1.36%) |
Oct 19, 2015 | 27.07 | 27.64 | 27.07 | 27.61 | 347,169 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.06 | 27.14 | 346,641 | -0.57(-2.06%) |
Oct 15, 2015 | 27.05 | 27.80 | 27.05 | 27.72 | 354,150 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.07 | 207,120 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,447 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,500 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,132 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,589 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,793 | +0.45(+1.69%) |
Oct 06, 2015 | 27.07 | 27.36 | 26.60 | 26.89 | 299,984 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.32 | 27.12 | 274,188 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.36 | 25.27 | 26.35 | 255,510 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.76 | 366,058 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,374 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.43 | 24.92 | 282,341 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,447 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,062 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.07 | 23.91 | 25.00 | 418,805 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.36 | 465,476 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,135 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,464 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.70 | 24.66 | 24.83 | 794,376 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.73 | 622,325 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.07 | 24.62 | 25.04 | 139,283 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,724 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,096 | -0.19(-0.75%) |
Sep 11, 2015 | 24.34 | 24.85 | 24.28 | 24.82 | 180,806 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,631 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,442 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.34 | 332,445 | +0.88(+3.74%) |
Sep 04, 2015 | 23.70 | 23.46 | 23.46 | 23.46 | 152,038 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.41 | 24.00 | 24.06 | 164,907 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,023 | +0.75(+3.23%) |