Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.46 | 28.49 | 28.38 | 28.39 | 298,974 | -0.06(-0.22%) |
Nov 27, 2015 | 28.49 | 28.49 | 28.24 | 28.45 | 326,612 | +0.04(+0.13%) |
Nov 25, 2015 | 28.45 | 28.41 | 28.41 | 28.41 | 273,282 | +0.02(+0.09%) |
Nov 24, 2015 | 28.41 | 28.43 | 28.34 | 28.39 | 556,075 | +0.00(+0.00%) |
Nov 23, 2015 | 28.42 | 28.45 | 28.39 | 28.39 | 456,954 | -0.04(-0.13%) |
Nov 20, 2015 | 28.48 | 28.53 | 28.40 | 28.43 | 338,769 | -0.01(-0.02%) |
Nov 19, 2015 | 28.60 | 28.61 | 28.43 | 28.43 | 376,129 | -0.21(-0.72%) |
Nov 18, 2015 | 28.63 | 28.64 | 28.52 | 28.64 | 350,976 | +0.07(+0.26%) |
Nov 17, 2015 | 28.61 | 28.68 | 28.55 | 28.56 | 419,340 | +0.00(+0.00%) |
Nov 16, 2015 | 28.58 | 28.61 | 28.48 | 28.56 | 386,565 | +0.02(+0.07%) |
Nov 13, 2015 | 28.57 | 28.62 | 28.52 | 28.54 | 698,564 | -0.04(-0.15%) |
Nov 12, 2015 | 28.65 | 28.68 | 28.56 | 28.59 | 340,217 | -0.11(-0.37%) |
Nov 11, 2015 | 28.73 | 28.73 | 28.64 | 28.69 | 158,420 | +0.00(+0.00%) |
Nov 10, 2015 | 28.76 | 28.76 | 28.61 | 28.69 | 416,933 | -0.08(-0.28%) |
Nov 09, 2015 | 28.87 | 28.87 | 28.69 | 28.77 | 336,268 | -0.07(-0.24%) |
Nov 06, 2015 | 28.87 | 28.87 | 28.71 | 28.84 | 179,685 | -0.12(-0.41%) |
Nov 05, 2015 | 28.99 | 29.01 | 28.93 | 28.96 | 208,583 | -0.04(-0.13%) |
Nov 04, 2015 | 29.02 | 29.02 | 28.94 | 29.00 | 226,284 | -0.02(-0.06%) |
Nov 03, 2015 | 29.01 | 29.06 | 28.92 | 29.02 | 3,514,001 | +0.06(+0.19%) |
Nov 02, 2015 | 28.92 | 28.98 | 28.91 | 28.96 | 280,567 | +0.05(+0.17%) |
Oct 30, 2015 | 28.88 | 28.97 | 28.85 | 28.91 | 163,031 | +0.00(+0.00%) |
Oct 29, 2015 | 28.96 | 29.02 | 28.88 | 28.91 | 255,558 | -0.06(-0.21%) |
Oct 28, 2015 | 28.88 | 28.98 | 28.82 | 28.98 | 161,987 | +0.06(+0.21%) |
Oct 27, 2015 | 28.90 | 28.94 | 28.81 | 28.91 | 250,981 | -0.05(-0.17%) |
Oct 26, 2015 | 28.98 | 28.98 | 28.89 | 28.96 | 161,613 | -0.03(-0.11%) |
Oct 23, 2015 | 28.96 | 29.03 | 28.89 | 28.99 | 348,004 | +0.07(+0.25%) |
Oct 22, 2015 | 28.93 | 28.96 | 28.81 | 28.92 | 142,720 | +0.00(+0.01%) |
Oct 21, 2015 | 28.93 | 28.97 | 28.84 | 28.92 | 871,503 | +0.16(+0.56%) |
Oct 20, 2015 | 28.81 | 28.89 | 28.75 | 28.76 | 109,700 | -0.11(-0.36%) |
Oct 19, 2015 | 28.78 | 28.86 | 28.73 | 28.86 | 305,955 | +0.14(+0.47%) |
Oct 16, 2015 | 28.75 | 28.83 | 28.70 | 28.73 | 327,799 | +0.05(+0.17%) |
Oct 15, 2015 | 28.66 | 28.75 | 28.58 | 28.68 | 291,669 | -0.02(-0.09%) |
Oct 14, 2015 | 28.70 | 28.77 | 28.67 | 28.70 | 289,210 | -0.02(-0.06%) |
Oct 13, 2015 | 28.70 | 28.80 | 28.70 | 28.72 | 219,144 | -0.09(-0.32%) |
Oct 12, 2015 | 28.83 | 28.86 | 28.71 | 28.81 | 281,588 | +0.01(+0.02%) |
Oct 09, 2015 | 28.83 | 28.85 | 28.71 | 28.81 | 193,782 | +0.10(+0.35%) |
Oct 08, 2015 | 28.73 | 28.75 | 28.62 | 28.71 | 233,458 | +0.00(+0.00%) |
Oct 07, 2015 | 28.59 | 28.75 | 28.53 | 28.71 | 585,783 | +0.27(+0.96%) |
Oct 06, 2015 | 28.38 | 28.47 | 28.35 | 28.44 | 426,586 | +0.11(+0.39%) |
Oct 05, 2015 | 28.29 | 28.37 | 28.21 | 28.32 | 356,918 | +0.15(+0.55%) |
Oct 02, 2015 | 28.16 | 28.23 | 28.11 | 28.17 | 475,372 | -0.09(-0.33%) |
Oct 01, 2015 | 28.22 | 28.34 | 28.19 | 28.26 | 556,993 | +0.03(+0.10%) |
Sep 30, 2015 | 28.33 | 28.40 | 28.14 | 28.23 | 377,798 | -0.02(-0.09%) |
Sep 29, 2015 | 28.30 | 28.34 | 28.23 | 28.26 | 757,293 | -0.10(-0.35%) |
Sep 28, 2015 | 28.53 | 28.55 | 28.29 | 28.36 | 1,028,878 | -0.33(-1.16%) |
Sep 25, 2015 | 28.65 | 28.75 | 28.59 | 28.69 | 196,837 | +0.06(+0.22%) |
Sep 24, 2015 | 28.69 | 28.73 | 28.62 | 28.63 | 229,965 | -0.11(-0.39%) |
Sep 23, 2015 | 28.73 | 28.81 | 28.71 | 28.74 | 164,914 | -0.01(-0.04%) |
Sep 22, 2015 | 28.78 | 28.82 | 28.75 | 28.75 | 248,202 | -0.11(-0.38%) |
Sep 21, 2015 | 28.92 | 28.94 | 28.86 | 28.86 | 142,856 | -0.05(-0.17%) |
Sep 18, 2015 | 28.92 | 28.98 | 28.84 | 28.91 | 165,606 | -0.09(-0.32%) |
Sep 17, 2015 | 28.95 | 29.04 | 28.88 | 29.00 | 176,165 | +0.02(+0.09%) |
Sep 16, 2015 | 28.93 | 29.00 | 28.88 | 28.98 | 129,359 | -0.06(-0.21%) |
Sep 15, 2015 | 29.02 | 29.04 | 28.92 | 29.04 | 184,226 | +0.04(+0.13%) |
Sep 14, 2015 | 29.04 | 29.04 | 28.93 | 29.00 | 145,787 | +0.03(+0.11%) |
Sep 11, 2015 | 28.96 | 29.07 | 28.95 | 28.97 | 103,194 | -0.01(-0.04%) |
Sep 10, 2015 | 29.00 | 29.08 | 28.97 | 28.99 | 349,523 | -0.02(-0.07%) |
Sep 09, 2015 | 29.04 | 29.04 | 28.96 | 29.01 | 156,782 | +0.06(+0.20%) |
Sep 08, 2015 | 28.95 | 29.03 | 28.91 | 28.95 | 1,134,406 | -0.01(-0.02%) |
Sep 04, 2015 | 28.94 | 28.96 | 28.96 | 28.96 | 134,580 | +0.03(+0.11%) |
Sep 03, 2015 | 28.97 | 28.97 | 28.83 | 28.92 | 390,678 | -0.01(-0.02%) |
Sep 02, 2015 | 28.92 | 28.96 | 28.82 | 28.93 | 287,705 | +0.09(+0.30%) |