Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.28 | 29.64 | 29.27 | 29.55 | 1,172,664 | +0.32(+1.08%) |
Nov 27, 2015 | 29.13 | 29.35 | 29.13 | 29.24 | 608,128 | +0.13(+0.43%) |
Nov 25, 2015 | 29.09 | 29.11 | 29.11 | 29.11 | 477,679 | +0.04(+0.14%) |
Nov 24, 2015 | 28.67 | 29.13 | 28.55 | 29.07 | 1,732,466 | +0.34(+1.18%) |
Nov 23, 2015 | 29.03 | 29.03 | 28.69 | 28.73 | 1,208,361 | -0.35(-1.20%) |
Nov 20, 2015 | 29.11 | 29.24 | 29.01 | 29.08 | 618,044 | +0.09(+0.32%) |
Nov 19, 2015 | 28.99 | 29.25 | 28.83 | 28.99 | 1,206,991 | +0.07(+0.23%) |
Nov 18, 2015 | 28.68 | 28.95 | 28.48 | 28.92 | 2,340,185 | +0.28(+0.99%) |
Nov 17, 2015 | 28.48 | 28.86 | 28.44 | 28.63 | 2,119,805 | +0.19(+0.67%) |
Nov 16, 2015 | 28.08 | 28.46 | 28.08 | 28.44 | 1,884,719 | +0.35(+1.23%) |
Nov 13, 2015 | 28.34 | 28.45 | 27.99 | 28.10 | 1,537,947 | -0.25(-0.90%) |
Nov 12, 2015 | 28.57 | 28.75 | 28.35 | 28.35 | 2,499,775 | -0.37(-1.29%) |
Nov 11, 2015 | 28.77 | 29.03 | 28.70 | 28.72 | 1,660,737 | +0.02(+0.08%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.61 | 28.70 | 2,601,762 | -0.53(-1.82%) |
Nov 09, 2015 | 29.45 | 29.45 | 29.08 | 29.23 | 1,882,422 | -0.29(-0.97%) |
Nov 06, 2015 | 29.00 | 29.53 | 28.95 | 29.52 | 1,977,325 | +0.76(+2.65%) |
Nov 05, 2015 | 29.24 | 29.29 | 28.72 | 28.76 | 2,171,745 | -0.62(-2.10%) |
Nov 04, 2015 | 29.32 | 29.44 | 29.17 | 29.38 | 1,521,118 | +0.08(+0.29%) |
Nov 03, 2015 | 29.05 | 29.41 | 29.05 | 29.29 | 1,060,488 | +0.15(+0.52%) |
Nov 02, 2015 | 28.96 | 29.18 | 28.93 | 29.14 | 1,159,703 | +0.25(+0.88%) |
Oct 30, 2015 | 28.77 | 28.99 | 28.71 | 28.89 | 1,555,585 | +0.23(+0.80%) |
Oct 29, 2015 | 28.88 | 28.96 | 28.57 | 28.66 | 2,015,400 | -0.79(-2.68%) |
Oct 28, 2015 | 29.22 | 29.52 | 29.10 | 29.45 | 3,417,775 | +0.43(+1.48%) |
Oct 27, 2015 | 29.01 | 29.22 | 28.94 | 29.02 | 3,274,273 | -0.25(-0.87%) |
Oct 26, 2015 | 29.67 | 29.67 | 29.13 | 29.27 | 3,206,555 | -0.54(-1.80%) |
Oct 23, 2015 | 29.71 | 29.89 | 29.41 | 29.81 | 3,306,065 | +0.36(+1.22%) |
Oct 22, 2015 | 28.93 | 29.50 | 28.87 | 29.45 | 2,478,926 | +0.99(+3.47%) |
Oct 21, 2015 | 28.70 | 29.00 | 28.45 | 28.46 | 1,632,376 | +0.04(+0.15%) |
Oct 20, 2015 | 28.44 | 28.51 | 28.26 | 28.42 | 1,030,129 | -0.03(-0.09%) |
Oct 19, 2015 | 28.37 | 28.64 | 28.23 | 28.45 | 1,435,068 | -0.01(-0.03%) |
Oct 16, 2015 | 28.41 | 28.49 | 28.22 | 28.46 | 1,473,967 | +0.06(+0.23%) |
Oct 15, 2015 | 28.33 | 28.61 | 28.15 | 28.39 | 2,317,997 | +0.26(+0.94%) |
Oct 14, 2015 | 27.28 | 28.37 | 27.21 | 28.13 | 3,529,501 | +0.99(+3.64%) |
Oct 13, 2015 | 27.29 | 27.44 | 27.11 | 27.14 | 1,485,951 | -0.34(-1.23%) |
Oct 12, 2015 | 27.45 | 27.54 | 27.33 | 27.48 | 2,048,252 | +0.00(+0.00%) |
Oct 09, 2015 | 27.70 | 27.74 | 27.31 | 27.48 | 1,437,123 | -0.17(-0.62%) |
Oct 08, 2015 | 27.45 | 27.70 | 27.22 | 27.65 | 1,901,635 | +0.18(+0.66%) |
Oct 07, 2015 | 27.34 | 27.64 | 27.01 | 27.47 | 2,060,391 | +0.36(+1.32%) |
Oct 06, 2015 | 26.97 | 27.18 | 26.63 | 27.11 | 3,209,109 | +0.09(+0.32%) |
Oct 05, 2015 | 26.77 | 27.15 | 26.68 | 27.02 | 2,591,873 | +0.52(+1.95%) |
Oct 02, 2015 | 25.62 | 26.52 | 25.61 | 26.51 | 2,113,667 | +0.54(+2.09%) |
Oct 01, 2015 | 26.27 | 26.27 | 25.51 | 25.97 | 2,175,080 | -0.31(-1.19%) |
Sep 30, 2015 | 25.74 | 26.30 | 25.70 | 26.28 | 1,432,635 | +0.98(+3.88%) |
Sep 29, 2015 | 25.20 | 25.54 | 25.03 | 25.30 | 1,322,387 | +0.17(+0.67%) |
Sep 28, 2015 | 25.68 | 25.82 | 25.13 | 25.13 | 5,894,203 | -0.72(-2.77%) |
Sep 25, 2015 | 26.06 | 26.23 | 25.60 | 25.85 | 1,823,628 | +0.04(+0.17%) |
Sep 24, 2015 | 25.61 | 25.96 | 25.12 | 25.80 | 4,299,836 | -0.05(-0.20%) |
Sep 23, 2015 | 26.07 | 26.19 | 25.82 | 25.85 | 1,488,545 | -0.19(-0.74%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.94 | 26.05 | 2,940,747 | -0.59(-2.20%) |
Sep 21, 2015 | 26.88 | 26.97 | 26.50 | 26.63 | 2,127,943 | -0.08(-0.30%) |
Sep 18, 2015 | 26.78 | 27.06 | 26.61 | 26.71 | 1,905,359 | -0.47(-1.74%) |
Sep 17, 2015 | 27.36 | 27.63 | 27.13 | 27.19 | 2,025,086 | -0.22(-0.80%) |
Sep 16, 2015 | 27.28 | 27.44 | 27.12 | 27.41 | 1,477,306 | +0.06(+0.21%) |
Sep 15, 2015 | 27.13 | 27.42 | 27.12 | 27.35 | 1,283,136 | +0.34(+1.28%) |
Sep 14, 2015 | 27.07 | 27.14 | 26.93 | 27.00 | 1,648,965 | +0.06(+0.23%) |
Sep 11, 2015 | 26.69 | 26.96 | 26.57 | 26.94 | 1,967,899 | +0.02(+0.06%) |
Sep 10, 2015 | 26.79 | 27.17 | 26.54 | 26.93 | 1,767,722 | +0.12(+0.44%) |
Sep 09, 2015 | 27.55 | 27.74 | 26.75 | 26.81 | 2,691,238 | -0.50(-1.84%) |
Sep 08, 2015 | 26.73 | 27.32 | 26.72 | 27.31 | 2,331,669 | +1.16(+4.43%) |
Sep 04, 2015 | 26.24 | 26.15 | 26.15 | 26.15 | 1,033,229 | -0.46(-1.73%) |
Sep 03, 2015 | 26.60 | 26.96 | 26.52 | 26.61 | 985,946 | +0.21(+0.78%) |
Sep 02, 2015 | 26.22 | 26.40 | 25.94 | 26.40 | 1,498,049 | +0.61(+2.38%) |