Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.62 | 28.62 | 28.44 | 28.47 | 94,874 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.42 | 28.54 | 64,849 | +0.08(+0.30%) |
Nov 25, 2015 | 28.48 | 28.45 | 28.45 | 28.45 | 165,923 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.59 | 28.30 | 28.55 | 219,411 | +0.04(+0.15%) |
Nov 23, 2015 | 28.59 | 28.65 | 28.45 | 28.51 | 111,611 | -0.10(-0.34%) |
Nov 20, 2015 | 28.77 | 28.77 | 28.58 | 28.61 | 122,418 | +0.03(+0.10%) |
Nov 19, 2015 | 28.49 | 28.66 | 28.49 | 28.58 | 150,900 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.35 | 28.12 | 28.35 | 221,464 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.24 | 27.99 | 28.03 | 150,440 | -0.03(-0.10%) |
Nov 16, 2015 | 27.69 | 28.07 | 27.69 | 28.06 | 226,439 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.89 | 27.65 | 27.68 | 113,255 | -0.21(-0.76%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.89 | 27.89 | 146,504 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.17 | 28.19 | 72,662 | +0.06(+0.20%) |
Nov 10, 2015 | 27.96 | 28.14 | 27.96 | 28.13 | 109,217 | +0.07(+0.25%) |
Nov 09, 2015 | 28.28 | 28.33 | 28.02 | 28.06 | 153,105 | -0.46(-1.62%) |
Nov 06, 2015 | 28.56 | 28.56 | 28.33 | 28.52 | 134,270 | -0.28(-0.97%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.64 | 28.80 | 80,934 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.11 | 28.76 | 28.83 | 121,285 | -0.28(-0.96%) |
Nov 03, 2015 | 28.90 | 29.20 | 28.86 | 29.11 | 204,143 | +0.10(+0.34%) |
Nov 02, 2015 | 28.89 | 29.06 | 28.78 | 29.01 | 256,207 | +0.25(+0.88%) |
Oct 30, 2015 | 28.75 | 28.87 | 28.68 | 28.76 | 105,517 | +0.08(+0.29%) |
Oct 29, 2015 | 28.75 | 28.81 | 28.66 | 28.68 | 83,251 | -0.21(-0.72%) |
Oct 28, 2015 | 28.84 | 29.09 | 28.61 | 28.89 | 105,353 | +0.08(+0.29%) |
Oct 27, 2015 | 29.11 | 29.21 | 28.76 | 28.80 | 107,907 | -0.43(-1.46%) |
Oct 26, 2015 | 29.33 | 29.37 | 29.17 | 29.23 | 84,445 | -0.16(-0.55%) |
Oct 23, 2015 | 29.43 | 29.46 | 29.30 | 29.39 | 91,721 | +0.20(+0.67%) |
Oct 22, 2015 | 29.14 | 29.32 | 29.14 | 29.19 | 425,549 | +0.24(+0.82%) |
Oct 21, 2015 | 29.21 | 29.21 | 28.96 | 28.96 | 79,798 | -0.21(-0.72%) |
Oct 20, 2015 | 29.08 | 29.25 | 29.05 | 29.16 | 105,067 | +0.08(+0.29%) |
Oct 19, 2015 | 29.12 | 29.16 | 29.03 | 29.08 | 81,112 | -0.14(-0.48%) |
Oct 16, 2015 | 29.21 | 29.28 | 29.15 | 29.22 | 82,325 | +0.06(+0.19%) |
Oct 15, 2015 | 28.96 | 29.21 | 28.84 | 29.16 | 83,250 | +0.29(+1.01%) |
Oct 14, 2015 | 28.86 | 28.96 | 28.79 | 28.87 | 108,914 | +0.21(+0.73%) |
Oct 13, 2015 | 28.79 | 29.01 | 28.63 | 28.66 | 104,833 | -0.42(-1.44%) |
Oct 12, 2015 | 29.14 | 29.18 | 29.07 | 29.08 | 60,032 | -0.06(-0.19%) |
Oct 09, 2015 | 29.26 | 29.30 | 29.10 | 29.14 | 62,225 | -0.02(-0.07%) |
Oct 08, 2015 | 28.82 | 29.16 | 28.77 | 29.16 | 169,257 | +0.20(+0.70%) |
Oct 07, 2015 | 28.73 | 28.96 | 28.69 | 28.96 | 134,929 | +0.47(+1.67%) |
Oct 06, 2015 | 28.31 | 28.56 | 28.31 | 28.48 | 72,153 | +0.11(+0.39%) |
Oct 05, 2015 | 28.03 | 28.38 | 28.03 | 28.37 | 97,345 | +0.61(+2.21%) |
Oct 02, 2015 | 27.24 | 27.77 | 27.10 | 27.76 | 119,392 | +0.35(+1.27%) |
Oct 01, 2015 | 27.41 | 27.53 | 27.10 | 27.41 | 1,008,376 | +0.15(+0.57%) |
Sep 30, 2015 | 27.24 | 27.29 | 27.03 | 27.25 | 152,634 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.86 | 26.92 | 146,270 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,562 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.63 | 27.74 | 92,071 | -0.04(-0.15%) |
Sep 24, 2015 | 27.57 | 27.80 | 27.47 | 27.78 | 176,411 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.68 | 27.71 | 181,215 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.93 | 27.71 | 27.84 | 124,494 | -0.49(-1.71%) |
Sep 21, 2015 | 28.29 | 28.42 | 28.22 | 28.32 | 108,440 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.47 | 28.16 | 28.22 | 179,940 | -0.35(-1.21%) |
Sep 17, 2015 | 28.32 | 28.92 | 28.27 | 28.57 | 148,681 | +0.17(+0.59%) |
Sep 16, 2015 | 28.08 | 28.43 | 28.08 | 28.40 | 100,984 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.04 | 27.83 | 28.03 | 82,598 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.97 | 119,490 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.04 | 27.78 | 28.04 | 107,574 | +0.10(+0.35%) |
Sep 10, 2015 | 27.79 | 28.08 | 27.78 | 27.95 | 96,319 | +0.12(+0.45%) |
Sep 09, 2015 | 28.32 | 28.36 | 27.82 | 27.82 | 143,753 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.11 | 27.89 | 28.11 | 188,827 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.29 | 27.29 | 27.29 | 257,554 | -0.41(-1.49%) |
Sep 03, 2015 | 27.72 | 27.92 | 27.64 | 27.71 | 163,118 | -0.03(-0.11%) |
Sep 02, 2015 | 27.86 | 27.86 | 27.49 | 27.74 | 290,510 | +0.29(+1.06%) |