Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.97 | 29.97 | 29.81 | 29.84 | 454,265 | -0.07(-0.23%) |
Nov 27, 2015 | 29.88 | 29.94 | 29.84 | 29.91 | 89,751 | +0.02(+0.08%) |
Nov 25, 2015 | 29.88 | 29.88 | 29.88 | 29.88 | 378,450 | -0.04(-0.13%) |
Nov 24, 2015 | 29.65 | 29.99 | 29.59 | 29.92 | 374,949 | +0.13(+0.43%) |
Nov 23, 2015 | 29.75 | 29.87 | 29.72 | 29.79 | 369,540 | +0.05(+0.15%) |
Nov 20, 2015 | 29.88 | 29.96 | 29.70 | 29.75 | 337,674 | +0.02(+0.05%) |
Nov 19, 2015 | 29.66 | 29.81 | 29.66 | 29.73 | 612,963 | +0.07(+0.23%) |
Nov 18, 2015 | 29.42 | 29.70 | 29.37 | 29.66 | 423,688 | +0.29(+0.98%) |
Nov 17, 2015 | 29.47 | 29.60 | 29.31 | 29.37 | 511,186 | +0.02(+0.05%) |
Nov 16, 2015 | 28.90 | 29.36 | 28.90 | 29.36 | 455,660 | +0.47(+1.63%) |
Nov 13, 2015 | 29.10 | 29.14 | 28.86 | 28.89 | 663,798 | -0.26(-0.89%) |
Nov 12, 2015 | 29.37 | 29.40 | 29.14 | 29.15 | 419,736 | -0.41(-1.39%) |
Nov 11, 2015 | 29.64 | 29.69 | 29.55 | 29.56 | 284,913 | -0.02(-0.05%) |
Nov 10, 2015 | 29.46 | 29.60 | 29.44 | 29.57 | 229,666 | +0.03(+0.10%) |
Nov 09, 2015 | 29.76 | 29.76 | 29.43 | 29.54 | 670,776 | -0.32(-1.07%) |
Nov 06, 2015 | 29.82 | 29.86 | 29.59 | 29.86 | 400,824 | -0.08(-0.25%) |
Nov 05, 2015 | 30.04 | 30.06 | 29.81 | 29.94 | 475,074 | -0.14(-0.46%) |
Nov 04, 2015 | 30.23 | 30.25 | 30.02 | 30.07 | 353,794 | -0.10(-0.33%) |
Nov 03, 2015 | 30.04 | 30.26 | 30.00 | 30.17 | 507,167 | +0.10(+0.33%) |
Nov 02, 2015 | 29.80 | 30.10 | 29.79 | 30.07 | 624,576 | +0.32(+1.07%) |
Oct 30, 2015 | 29.91 | 29.96 | 29.75 | 29.75 | 421,288 | -0.12(-0.41%) |
Oct 29, 2015 | 29.88 | 29.92 | 29.77 | 29.88 | 289,160 | -0.08(-0.28%) |
Oct 28, 2015 | 29.75 | 29.96 | 29.59 | 29.96 | 440,208 | +0.27(+0.90%) |
Oct 27, 2015 | 29.69 | 29.77 | 29.63 | 29.69 | 368,297 | -0.11(-0.38%) |
Oct 26, 2015 | 29.84 | 29.88 | 29.79 | 29.81 | 634,985 | -0.08(-0.25%) |
Oct 23, 2015 | 29.86 | 29.94 | 29.73 | 29.88 | 583,755 | +0.28(+0.95%) |
Oct 22, 2015 | 29.09 | 29.64 | 29.09 | 29.60 | 594,135 | +0.71(+2.45%) |
Oct 21, 2015 | 29.00 | 29.14 | 28.86 | 28.90 | 300,425 | -0.08(-0.26%) |
Oct 20, 2015 | 28.94 | 29.02 | 28.88 | 28.97 | 237,611 | -0.05(-0.18%) |
Oct 19, 2015 | 28.99 | 29.02 | 28.90 | 29.02 | 427,217 | -0.05(-0.16%) |
Oct 16, 2015 | 28.97 | 29.07 | 28.91 | 29.07 | 266,644 | +0.16(+0.55%) |
Oct 15, 2015 | 28.70 | 28.91 | 28.61 | 28.91 | 362,765 | +0.28(+0.98%) |
Oct 14, 2015 | 28.68 | 28.79 | 28.58 | 28.63 | 333,974 | -0.10(-0.34%) |
Oct 13, 2015 | 28.77 | 28.89 | 28.69 | 28.73 | 287,888 | -0.15(-0.53%) |
Oct 12, 2015 | 28.90 | 28.91 | 28.82 | 28.88 | 289,426 | -0.06(-0.21%) |
Oct 09, 2015 | 28.96 | 29.02 | 28.86 | 28.94 | 354,270 | +0.00(+0.00%) |
Oct 08, 2015 | 28.56 | 28.97 | 28.55 | 28.94 | 550,821 | +0.31(+1.09%) |
Oct 07, 2015 | 28.53 | 28.65 | 28.36 | 28.63 | 547,796 | +0.26(+0.91%) |
Oct 06, 2015 | 28.34 | 28.45 | 28.29 | 28.37 | 643,227 | +0.07(+0.24%) |
Oct 05, 2015 | 27.93 | 28.32 | 27.93 | 28.30 | 637,162 | +0.53(+1.92%) |
Oct 02, 2015 | 27.05 | 27.77 | 27.00 | 27.77 | 735,972 | +0.45(+1.64%) |
Oct 01, 2015 | 27.43 | 27.47 | 27.05 | 27.32 | 1,074,282 | -0.04(-0.14%) |
Sep 30, 2015 | 27.22 | 27.39 | 27.12 | 27.36 | 509,878 | +0.42(+1.55%) |
Sep 29, 2015 | 26.89 | 27.05 | 26.79 | 26.94 | 789,803 | +0.10(+0.37%) |
Sep 28, 2015 | 27.14 | 27.15 | 26.79 | 26.84 | 1,134,283 | -0.43(-1.59%) |
Sep 25, 2015 | 27.43 | 27.52 | 27.15 | 27.27 | 356,856 | +0.08(+0.28%) |
Sep 24, 2015 | 27.00 | 27.27 | 26.86 | 27.20 | 888,670 | -0.01(-0.03%) |
Sep 23, 2015 | 27.32 | 27.34 | 27.11 | 27.21 | 298,894 | -0.07(-0.25%) |
Sep 22, 2015 | 27.22 | 27.32 | 27.11 | 27.27 | 599,697 | -0.28(-1.02%) |
Sep 21, 2015 | 27.56 | 27.69 | 27.40 | 27.56 | 808,507 | +0.16(+0.58%) |
Sep 18, 2015 | 27.48 | 27.69 | 27.32 | 27.40 | 542,255 | -0.45(-1.60%) |
Sep 17, 2015 | 27.81 | 28.23 | 27.78 | 27.84 | 584,449 | -0.01(-0.03%) |
Sep 16, 2015 | 27.66 | 27.87 | 27.63 | 27.85 | 360,771 | +0.25(+0.90%) |
Sep 15, 2015 | 27.31 | 27.67 | 27.31 | 27.60 | 383,561 | +0.38(+1.39%) |
Sep 14, 2015 | 27.34 | 27.34 | 27.16 | 27.22 | 525,660 | -0.14(-0.50%) |
Sep 11, 2015 | 27.17 | 27.36 | 27.09 | 27.36 | 484,901 | +0.11(+0.42%) |
Sep 10, 2015 | 27.14 | 27.43 | 27.05 | 27.25 | 558,917 | +0.08(+0.31%) |
Sep 09, 2015 | 27.83 | 27.84 | 27.11 | 27.16 | 551,134 | -0.43(-1.56%) |
Sep 08, 2015 | 27.35 | 27.60 | 27.30 | 27.59 | 675,284 | +0.66(+2.44%) |
Sep 04, 2015 | 27.06 | 26.94 | 26.94 | 26.94 | 623,797 | -0.44(-1.60%) |
Sep 03, 2015 | 27.42 | 27.65 | 27.30 | 27.37 | 440,340 | +0.11(+0.39%) |
Sep 02, 2015 | 27.17 | 27.27 | 26.95 | 27.27 | 860,036 | +0.47(+1.75%) |