Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.99 | 29.41 | 28.56 | 28.86 | 1,995,466 | -0.12(-0.43%) |
Nov 27, 2015 | 29.07 | 29.41 | 28.88 | 28.99 | 775,598 | -0.11(-0.36%) |
Nov 25, 2015 | 29.00 | 29.09 | 29.09 | 29.09 | 1,747,800 | +0.03(+0.10%) |
Nov 24, 2015 | 28.90 | 29.27 | 28.73 | 29.07 | 2,144,686 | +0.16(+0.54%) |
Nov 23, 2015 | 28.29 | 29.25 | 28.29 | 28.91 | 2,047,674 | +0.55(+1.92%) |
Nov 20, 2015 | 28.40 | 28.66 | 28.11 | 28.36 | 2,165,338 | +0.12(+0.42%) |
Nov 19, 2015 | 28.50 | 28.75 | 28.11 | 28.25 | 1,636,288 | -0.27(-0.93%) |
Nov 18, 2015 | 27.21 | 28.56 | 27.20 | 28.51 | 3,561,856 | +1.30(+4.76%) |
Nov 17, 2015 | 27.50 | 28.00 | 25.89 | 27.21 | 9,166,704 | -0.41(-1.48%) |
Nov 16, 2015 | 26.95 | 27.68 | 26.88 | 27.62 | 1,431,912 | +0.68(+2.52%) |
Nov 13, 2015 | 27.06 | 27.55 | 26.83 | 26.95 | 1,970,944 | -0.16(-0.59%) |
Nov 12, 2015 | 27.27 | 27.82 | 27.05 | 27.11 | 1,760,790 | -0.32(-1.17%) |
Nov 11, 2015 | 27.73 | 27.79 | 26.98 | 27.43 | 2,005,252 | -0.16(-0.58%) |
Nov 10, 2015 | 27.57 | 28.04 | 27.55 | 27.59 | 1,462,644 | -0.13(-0.47%) |
Nov 09, 2015 | 27.45 | 28.06 | 27.28 | 27.71 | 1,436,356 | +0.18(+0.67%) |
Nov 06, 2015 | 28.96 | 29.00 | 27.32 | 27.53 | 3,000,930 | -1.20(-4.19%) |
Nov 05, 2015 | 27.73 | 29.75 | 27.69 | 28.73 | 5,065,698 | +0.77(+2.77%) |
Nov 04, 2015 | 28.32 | 29.48 | 27.14 | 27.96 | 5,030,754 | -0.96(-3.34%) |
Nov 03, 2015 | 28.35 | 29.00 | 27.70 | 28.93 | 4,427,904 | +0.47(+1.65%) |
Nov 02, 2015 | 28.07 | 28.65 | 28.07 | 28.45 | 2,481,768 | +0.43(+1.55%) |
Oct 30, 2015 | 26.76 | 28.38 | 26.76 | 28.02 | 3,632,052 | +1.20(+4.49%) |
Oct 29, 2015 | 27.17 | 27.61 | 26.78 | 26.82 | 1,445,364 | -0.53(-1.94%) |
Oct 28, 2015 | 26.72 | 27.40 | 26.29 | 27.34 | 1,644,578 | +0.63(+2.38%) |
Oct 27, 2015 | 27.25 | 27.49 | 26.30 | 26.71 | 2,359,130 | -0.68(-2.46%) |
Oct 26, 2015 | 27.50 | 27.84 | 27.35 | 27.39 | 1,724,320 | -0.11(-0.42%) |
Oct 23, 2015 | 27.66 | 27.76 | 27.21 | 27.50 | 1,745,570 | +0.01(+0.04%) |
Oct 22, 2015 | 27.54 | 28.32 | 27.15 | 27.49 | 2,501,286 | +0.08(+0.31%) |
Oct 21, 2015 | 27.89 | 28.91 | 27.33 | 27.41 | 3,400,668 | -0.38(-1.35%) |
Oct 20, 2015 | 27.82 | 28.68 | 27.68 | 27.78 | 1,658,478 | -0.16(-0.57%) |
Oct 19, 2015 | 27.72 | 28.38 | 27.64 | 27.94 | 1,033,366 | +0.07(+0.25%) |
Oct 16, 2015 | 27.89 | 28.00 | 27.44 | 27.87 | 895,800 | +0.03(+0.11%) |
Oct 15, 2015 | 27.91 | 28.02 | 27.20 | 27.84 | 1,166,784 | +0.01(+0.04%) |
Oct 14, 2015 | 27.50 | 28.12 | 27.50 | 27.83 | 1,367,234 | +0.22(+0.80%) |
Oct 13, 2015 | 27.20 | 28.20 | 27.07 | 27.61 | 1,337,496 | +0.29(+1.04%) |
Oct 12, 2015 | 27.45 | 27.48 | 26.93 | 27.32 | 1,222,304 | -0.14(-0.51%) |
Oct 09, 2015 | 28.00 | 28.25 | 27.45 | 27.46 | 1,678,352 | -0.36(-1.29%) |
Oct 08, 2015 | 26.99 | 28.12 | 26.89 | 27.82 | 1,985,250 | +0.83(+3.07%) |
Oct 07, 2015 | 28.43 | 28.73 | 26.13 | 27.00 | 5,164,062 | -2.14(-7.36%) |
Oct 06, 2015 | 29.34 | 29.73 | 28.83 | 29.14 | 1,714,378 | -0.41(-1.40%) |
Oct 05, 2015 | 28.07 | 29.64 | 27.96 | 29.55 | 3,940,738 | +1.70(+6.08%) |
Oct 02, 2015 | 26.89 | 27.86 | 26.72 | 27.86 | 1,925,804 | +0.79(+2.92%) |
Oct 01, 2015 | 27.41 | 27.62 | 26.85 | 27.07 | 1,741,964 | -0.18(-0.66%) |
Sep 30, 2015 | 27.50 | 27.86 | 26.89 | 27.25 | 2,754,804 | +0.01(+0.04%) |
Sep 29, 2015 | 25.70 | 27.70 | 25.55 | 27.24 | 3,063,344 | +1.48(+5.75%) |
Sep 28, 2015 | 26.78 | 26.82 | 25.66 | 25.76 | 1,814,182 | -1.01(-3.79%) |
Sep 25, 2015 | 26.94 | 27.32 | 26.55 | 26.77 | 1,157,666 | -0.26(-0.96%) |
Sep 24, 2015 | 27.63 | 27.65 | 26.50 | 27.04 | 2,137,978 | -0.62(-2.24%) |
Sep 23, 2015 | 28.35 | 28.43 | 27.55 | 27.66 | 1,797,390 | -0.63(-2.23%) |
Sep 22, 2015 | 28.25 | 28.30 | 27.74 | 28.29 | 2,147,934 | -0.29(-1.01%) |
Sep 21, 2015 | 28.43 | 29.20 | 28.32 | 28.57 | 1,261,068 | +0.18(+0.63%) |
Sep 18, 2015 | 28.65 | 28.98 | 28.33 | 28.39 | 2,435,626 | -0.39(-1.37%) |
Sep 17, 2015 | 28.67 | 29.36 | 28.39 | 28.79 | 2,335,614 | +0.04(+0.14%) |
Sep 16, 2015 | 28.22 | 28.83 | 28.21 | 28.75 | 1,340,958 | +0.59(+2.08%) |
Sep 15, 2015 | 28.10 | 28.75 | 27.94 | 28.16 | 1,421,998 | +0.03(+0.11%) |
Sep 14, 2015 | 28.18 | 28.20 | 27.79 | 28.14 | 1,032,776 | +0.12(+0.45%) |
Sep 11, 2015 | 27.92 | 28.09 | 27.64 | 28.01 | 1,246,848 | -0.09(-0.32%) |
Sep 10, 2015 | 27.61 | 28.57 | 27.55 | 28.10 | 1,275,824 | +0.32(+1.13%) |
Sep 09, 2015 | 28.52 | 28.86 | 27.52 | 27.79 | 2,240,814 | -0.42(-1.49%) |
Sep 08, 2015 | 28.66 | 28.74 | 27.66 | 28.20 | 2,291,634 | -0.07(-0.25%) |
Sep 04, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 1,271,200 | -0.29(-1.00%) |
Sep 03, 2015 | 28.50 | 28.88 | 28.23 | 28.56 | 1,684,600 | +0.25(+0.90%) |
Sep 02, 2015 | 27.85 | 28.59 | 27.81 | 28.30 | 1,821,644 | +0.70(+2.52%) |