Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.34 | 30.41 | 29.96 | 30.15 | 449,916 | -0.12(-0.40%) |
Nov 27, 2015 | 30.37 | 30.45 | 29.98 | 30.28 | 136,853 | -0.09(-0.28%) |
Nov 25, 2015 | 30.22 | 30.36 | 30.36 | 30.36 | 295,145 | +0.14(+0.45%) |
Nov 24, 2015 | 29.73 | 30.30 | 29.68 | 30.23 | 275,096 | +0.19(+0.62%) |
Nov 23, 2015 | 29.68 | 30.25 | 29.68 | 30.04 | 311,213 | +0.18(+0.60%) |
Nov 20, 2015 | 29.76 | 30.05 | 29.60 | 29.86 | 345,518 | +0.24(+0.80%) |
Nov 19, 2015 | 29.59 | 29.76 | 29.42 | 29.62 | 223,494 | -0.12(-0.41%) |
Nov 18, 2015 | 29.34 | 29.78 | 29.05 | 29.75 | 360,082 | +0.54(+1.84%) |
Nov 17, 2015 | 29.24 | 29.53 | 29.05 | 29.21 | 472,962 | +0.01(+0.05%) |
Nov 16, 2015 | 28.76 | 29.22 | 28.72 | 29.20 | 357,490 | +0.39(+1.37%) |
Nov 13, 2015 | 29.01 | 29.35 | 28.72 | 28.80 | 470,805 | -0.42(-1.45%) |
Nov 12, 2015 | 29.37 | 29.60 | 29.19 | 29.22 | 452,327 | -0.52(-1.76%) |
Nov 11, 2015 | 30.07 | 30.08 | 29.46 | 29.75 | 562,330 | -0.07(-0.24%) |
Nov 10, 2015 | 30.41 | 30.63 | 29.54 | 29.82 | 876,145 | -0.82(-2.66%) |
Nov 09, 2015 | 30.74 | 30.88 | 30.36 | 30.63 | 485,353 | -0.02(-0.07%) |
Nov 06, 2015 | 29.98 | 30.86 | 29.98 | 30.66 | 690,383 | +0.89(+2.98%) |
Nov 05, 2015 | 29.25 | 29.89 | 29.07 | 29.77 | 300,994 | +0.58(+1.99%) |
Nov 04, 2015 | 29.13 | 29.26 | 28.87 | 29.19 | 316,465 | +0.11(+0.39%) |
Nov 03, 2015 | 28.65 | 29.23 | 28.58 | 29.07 | 425,324 | +0.31(+1.10%) |
Nov 02, 2015 | 28.63 | 28.94 | 28.26 | 28.76 | 479,629 | +0.44(+1.57%) |
Oct 30, 2015 | 29.25 | 29.55 | 28.05 | 28.31 | 2,202,208 | -1.14(-3.86%) |
Oct 29, 2015 | 29.12 | 29.82 | 28.92 | 29.45 | 629,497 | +0.22(+0.76%) |
Oct 28, 2015 | 28.35 | 29.24 | 28.08 | 29.23 | 656,065 | +0.92(+3.26%) |
Oct 27, 2015 | 28.28 | 28.64 | 28.08 | 28.31 | 553,594 | +0.03(+0.10%) |
Oct 26, 2015 | 28.36 | 28.66 | 28.16 | 28.28 | 522,307 | -0.04(-0.15%) |
Oct 23, 2015 | 28.14 | 28.39 | 27.89 | 28.32 | 542,865 | +0.37(+1.31%) |
Oct 22, 2015 | 27.56 | 28.20 | 27.48 | 27.96 | 333,597 | +0.61(+2.23%) |
Oct 21, 2015 | 27.98 | 28.06 | 27.33 | 27.35 | 299,553 | -0.51(-1.82%) |
Oct 20, 2015 | 27.48 | 27.95 | 27.36 | 27.86 | 235,023 | +0.49(+1.81%) |
Oct 19, 2015 | 27.23 | 27.61 | 27.15 | 27.36 | 372,311 | -0.04(-0.16%) |
Oct 16, 2015 | 27.36 | 27.51 | 27.11 | 27.41 | 330,773 | +0.15(+0.55%) |
Oct 15, 2015 | 27.00 | 27.26 | 26.76 | 27.25 | 394,606 | +0.46(+1.71%) |
Oct 14, 2015 | 27.55 | 27.74 | 26.73 | 26.80 | 329,229 | -0.84(-3.03%) |
Oct 13, 2015 | 27.92 | 28.23 | 27.62 | 27.63 | 390,334 | -0.49(-1.76%) |
Oct 12, 2015 | 27.66 | 28.14 | 27.48 | 28.13 | 329,804 | +0.39(+1.42%) |
Oct 09, 2015 | 27.94 | 28.35 | 27.65 | 27.73 | 524,328 | -0.24(-0.87%) |
Oct 08, 2015 | 27.39 | 27.98 | 27.39 | 27.98 | 866,938 | +0.44(+1.61%) |
Oct 07, 2015 | 27.11 | 27.58 | 26.96 | 27.53 | 379,658 | +0.55(+2.04%) |
Oct 06, 2015 | 27.15 | 27.23 | 26.83 | 26.98 | 486,714 | -0.26(-0.95%) |
Oct 05, 2015 | 26.68 | 27.24 | 26.10 | 27.24 | 404,083 | +0.78(+2.95%) |
Oct 02, 2015 | 26.75 | 26.88 | 25.62 | 26.46 | 621,049 | -0.64(-2.35%) |
Oct 01, 2015 | 27.46 | 27.46 | 26.61 | 27.10 | 649,999 | -0.10(-0.37%) |
Sep 30, 2015 | 26.84 | 27.23 | 26.58 | 27.20 | 665,258 | +0.58(+2.18%) |
Sep 29, 2015 | 26.71 | 26.96 | 26.53 | 26.62 | 389,439 | -0.05(-0.19%) |
Sep 28, 2015 | 26.73 | 26.91 | 26.44 | 26.67 | 504,400 | -0.08(-0.29%) |
Sep 25, 2015 | 26.69 | 27.08 | 26.53 | 26.75 | 477,975 | +0.35(+1.33%) |
Sep 24, 2015 | 25.87 | 26.41 | 25.86 | 26.40 | 332,906 | +0.29(+1.10%) |
Sep 23, 2015 | 26.10 | 26.30 | 25.92 | 26.11 | 234,837 | +0.13(+0.50%) |
Sep 22, 2015 | 25.81 | 26.22 | 25.81 | 25.98 | 279,720 | -0.14(-0.55%) |
Sep 21, 2015 | 25.99 | 26.26 | 25.76 | 26.12 | 274,079 | +0.37(+1.45%) |
Sep 18, 2015 | 25.69 | 25.92 | 25.49 | 25.75 | 1,230,939 | -0.40(-1.53%) |
Sep 17, 2015 | 26.84 | 27.18 | 26.07 | 26.15 | 534,864 | -0.64(-2.40%) |
Sep 16, 2015 | 26.77 | 26.85 | 26.56 | 26.80 | 354,893 | -0.05(-0.19%) |
Sep 15, 2015 | 26.72 | 26.95 | 26.58 | 26.85 | 213,283 | +0.29(+1.11%) |
Sep 14, 2015 | 26.58 | 26.76 | 26.49 | 26.55 | 263,532 | -0.03(-0.11%) |
Sep 11, 2015 | 26.37 | 26.67 | 26.32 | 26.58 | 269,239 | +0.01(+0.03%) |
Sep 10, 2015 | 26.13 | 26.66 | 26.08 | 26.57 | 252,496 | +0.37(+1.39%) |
Sep 09, 2015 | 26.70 | 26.70 | 26.19 | 26.21 | 454,815 | -0.15(-0.57%) |
Sep 08, 2015 | 26.18 | 26.47 | 26.01 | 26.36 | 322,379 | +0.55(+2.12%) |
Sep 04, 2015 | 25.70 | 25.81 | 25.81 | 25.81 | 312,504 | -0.26(-1.01%) |
Sep 03, 2015 | 25.98 | 26.25 | 25.90 | 26.08 | 339,696 | +0.11(+0.41%) |
Sep 02, 2015 | 25.88 | 26.05 | 25.64 | 25.97 | 351,765 | +0.35(+1.36%) |