Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.37 | 29.44 | 29.21 | 29.33 | 252,704 | +0.01(+0.03%) |
Nov 27, 2015 | 29.27 | 29.33 | 29.09 | 29.32 | 163,045 | +0.08(+0.27%) |
Nov 25, 2015 | 29.28 | 29.24 | 29.24 | 29.24 | 606,598 | +0.01(+0.03%) |
Nov 24, 2015 | 28.95 | 29.28 | 28.87 | 29.23 | 733,298 | +0.10(+0.33%) |
Nov 23, 2015 | 29.16 | 29.35 | 29.09 | 29.13 | 145,412 | -0.01(-0.03%) |
Nov 20, 2015 | 29.21 | 29.27 | 29.01 | 29.14 | 588,125 | +0.06(+0.19%) |
Nov 19, 2015 | 29.08 | 29.13 | 28.85 | 29.09 | 178,683 | -0.02(-0.05%) |
Nov 18, 2015 | 28.68 | 29.12 | 28.53 | 29.10 | 301,184 | +0.50(+1.76%) |
Nov 17, 2015 | 28.65 | 28.94 | 28.46 | 28.60 | 2,146,694 | +0.02(+0.08%) |
Nov 16, 2015 | 28.15 | 28.57 | 28.05 | 28.57 | 183,513 | +0.36(+1.28%) |
Nov 13, 2015 | 28.44 | 28.56 | 28.11 | 28.21 | 216,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.92 | 28.92 | 28.52 | 28.52 | 457,246 | -0.54(-1.85%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.01 | 29.05 | 148,422 | -0.11(-0.38%) |
Nov 10, 2015 | 29.09 | 29.24 | 28.86 | 29.17 | 252,543 | +0.03(+0.11%) |
Nov 09, 2015 | 29.48 | 29.48 | 28.93 | 29.13 | 455,342 | -0.18(-0.63%) |
Nov 06, 2015 | 29.17 | 29.57 | 29.16 | 29.32 | 744,797 | +0.78(+2.72%) |
Nov 05, 2015 | 28.27 | 28.68 | 28.27 | 28.54 | 222,494 | +0.26(+0.93%) |
Nov 04, 2015 | 28.32 | 28.38 | 28.18 | 28.28 | 255,882 | +0.06(+0.20%) |
Nov 03, 2015 | 28.19 | 28.35 | 28.08 | 28.22 | 145,539 | +0.00(+0.00%) |
Nov 02, 2015 | 27.89 | 28.32 | 27.88 | 28.22 | 288,417 | +0.46(+1.64%) |
Oct 30, 2015 | 28.33 | 28.33 | 27.64 | 27.76 | 166,021 | -0.60(-2.12%) |
Oct 29, 2015 | 28.56 | 28.75 | 28.33 | 28.36 | 166,586 | -0.27(-0.95%) |
Oct 28, 2015 | 27.72 | 28.64 | 27.72 | 28.64 | 258,132 | +0.98(+3.53%) |
Oct 27, 2015 | 27.77 | 27.90 | 27.54 | 27.66 | 124,147 | -0.25(-0.89%) |
Oct 26, 2015 | 28.04 | 28.11 | 27.72 | 27.91 | 84,756 | -0.18(-0.66%) |
Oct 23, 2015 | 27.60 | 28.09 | 27.60 | 28.09 | 183,086 | +0.63(+2.30%) |
Oct 22, 2015 | 27.12 | 27.73 | 27.12 | 27.46 | 172,546 | +0.44(+1.63%) |
Oct 21, 2015 | 27.41 | 27.53 | 27.02 | 27.02 | 91,584 | -0.34(-1.26%) |
Oct 20, 2015 | 27.04 | 27.44 | 27.03 | 27.36 | 61,649 | +0.33(+1.21%) |
Oct 19, 2015 | 26.98 | 27.27 | 26.97 | 27.04 | 62,011 | -0.09(-0.32%) |
Oct 16, 2015 | 27.32 | 27.42 | 27.02 | 27.12 | 125,751 | -0.04(-0.15%) |
Oct 15, 2015 | 26.87 | 27.18 | 26.80 | 27.16 | 106,800 | +0.48(+1.80%) |
Oct 14, 2015 | 27.28 | 27.28 | 26.61 | 26.68 | 120,467 | -0.66(-2.40%) |
Oct 13, 2015 | 27.44 | 27.58 | 27.31 | 27.34 | 78,586 | -0.18(-0.67%) |
Oct 12, 2015 | 27.42 | 27.59 | 27.27 | 27.52 | 193,084 | +0.10(+0.38%) |
Oct 09, 2015 | 27.72 | 27.84 | 27.34 | 27.42 | 87,182 | -0.30(-1.10%) |
Oct 08, 2015 | 27.50 | 27.75 | 27.38 | 27.72 | 125,776 | +0.18(+0.64%) |
Oct 07, 2015 | 27.37 | 27.64 | 27.28 | 27.55 | 112,108 | +0.30(+1.12%) |
Oct 06, 2015 | 27.28 | 27.39 | 27.13 | 27.24 | 112,596 | -0.05(-0.18%) |
Oct 05, 2015 | 26.88 | 27.36 | 26.76 | 27.29 | 679,394 | +0.57(+2.13%) |
Oct 02, 2015 | 26.27 | 26.72 | 25.78 | 26.72 | 257,160 | -0.25(-0.92%) |
Oct 01, 2015 | 26.96 | 27.06 | 26.67 | 26.97 | 102,859 | -0.02(-0.09%) |
Sep 30, 2015 | 26.92 | 27.00 | 26.74 | 27.00 | 57,699 | +0.38(+1.41%) |
Sep 29, 2015 | 26.56 | 26.67 | 26.40 | 26.62 | 165,284 | +0.11(+0.42%) |
Sep 28, 2015 | 26.92 | 26.96 | 26.48 | 26.51 | 189,499 | -0.58(-2.16%) |
Sep 25, 2015 | 27.09 | 27.26 | 27.00 | 27.09 | 149,099 | +0.38(+1.41%) |
Sep 24, 2015 | 26.46 | 26.72 | 26.29 | 26.72 | 140,212 | +0.02(+0.07%) |
Sep 23, 2015 | 26.66 | 26.87 | 26.50 | 26.70 | 100,549 | +0.09(+0.33%) |
Sep 22, 2015 | 26.53 | 26.72 | 26.39 | 26.61 | 130,351 | -0.31(-1.15%) |
Sep 21, 2015 | 26.67 | 27.04 | 26.67 | 26.92 | 219,163 | +0.37(+1.41%) |
Sep 18, 2015 | 26.78 | 26.79 | 26.43 | 26.54 | 239,511 | -0.60(-2.20%) |
Sep 17, 2015 | 27.73 | 27.97 | 27.04 | 27.14 | 463,837 | -0.65(-2.35%) |
Sep 16, 2015 | 27.72 | 27.80 | 27.42 | 27.80 | 113,740 | +0.08(+0.29%) |
Sep 15, 2015 | 27.33 | 27.82 | 27.33 | 27.72 | 1,206,472 | +0.44(+1.61%) |
Sep 14, 2015 | 27.17 | 27.48 | 27.13 | 27.28 | 3,121,291 | +0.05(+0.18%) |
Sep 11, 2015 | 27.20 | 27.23 | 26.98 | 27.23 | 81,981 | -0.04(-0.15%) |
Sep 10, 2015 | 27.04 | 27.45 | 26.99 | 27.27 | 134,376 | +0.19(+0.71%) |
Sep 09, 2015 | 27.61 | 27.73 | 27.04 | 27.08 | 161,343 | -0.26(-0.96%) |
Sep 08, 2015 | 27.00 | 27.36 | 26.96 | 27.34 | 75,142 | +0.70(+2.63%) |
Sep 04, 2015 | 26.71 | 26.64 | 26.64 | 26.64 | 2,584,734 | -0.37(-1.36%) |
Sep 03, 2015 | 26.76 | 27.23 | 26.69 | 27.01 | 87,488 | +0.31(+1.16%) |
Sep 02, 2015 | 26.61 | 26.74 | 26.26 | 26.70 | 112,914 | +0.44(+1.67%) |