Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.32 | 26.57 | 26.32 | 26.50 | 149,078 | -0.07(-0.26%) |
Nov 27, 2015 | 26.90 | 26.90 | 26.40 | 26.57 | 39,781 | -0.21(-0.78%) |
Nov 25, 2015 | 26.78 | 26.78 | 26.78 | 0 | +0.20(+0.75%) | |
Nov 24, 2015 | 26.74 | 26.74 | 26.38 | 26.58 | 462,326 | -0.42(-1.56%) |
Nov 23, 2015 | 27.00 | 153,707 | +0.23(+0.84%) | |||
Nov 20, 2015 | 26.98 | 26.98 | 26.73 | 26.77 | 129,658 | +0.17(+0.66%) |
Nov 19, 2015 | 26.53 | 26.80 | 26.53 | 26.60 | 362,220 | -0.45(-1.66%) |
Nov 18, 2015 | 26.93 | 27.12 | 26.86 | 27.05 | 479,000 | +0.06(+0.22%) |
Nov 17, 2015 | 26.84 | 27.00 | 26.77 | 26.99 | 207,691 | -0.14(-0.50%) |
Nov 16, 2015 | 26.80 | 27.14 | 26.65 | 27.12 | 123,145 | +0.42(+1.57%) |
Nov 13, 2015 | 27.05 | 27.10 | 26.70 | 26.70 | 78,636 | -0.66(-2.39%) |
Nov 12, 2015 | 27.50 | 27.50 | 27.24 | 27.36 | 130,289 | -0.24(-0.87%) |
Nov 11, 2015 | 27.70 | 27.89 | 27.51 | 27.60 | 54,913 | -0.22(-0.79%) |
Nov 10, 2015 | 27.99 | 27.99 | 27.99 | 27.82 | 109,376 | +0.11(+0.38%) |
Nov 09, 2015 | 27.77 | 28.22 | 27.64 | 27.71 | 140,770 | -0.47(-1.67%) |
Nov 06, 2015 | 28.14 | 28.33 | 28.12 | 28.18 | 115,719 | -0.16(-0.55%) |
Nov 05, 2015 | 28.09 | 28.49 | 28.09 | 28.34 | 93,475 | -0.06(-0.21%) |
Nov 04, 2015 | 28.03 | 28.80 | 28.03 | 28.40 | 219,012 | +0.36(+1.28%) |
Nov 03, 2015 | 28.09 | 28.15 | 27.65 | 28.04 | 178,916 | -0.29(-1.02%) |
Nov 02, 2015 | 27.90 | 28.39 | 27.90 | 28.33 | 105,381 | +0.28(+1.00%) |
Oct 30, 2015 | 27.94 | 27.94 | 27.93 | 28.05 | 311,127 | -0.20(-0.71%) |
Oct 29, 2015 | 27.96 | 28.33 | 27.92 | 28.25 | 164,294 | -0.34(-1.19%) |
Oct 28, 2015 | 28.00 | 28.59 | 28.00 | 28.59 | 159,252 | +0.79(+2.82%) |
Oct 27, 2015 | 27.92 | 27.98 | 27.55 | 27.80 | 311,907 | +0.32(+1.18%) |
Oct 26, 2015 | 27.28 | 27.90 | 27.28 | 27.48 | 45,252 | -0.23(-0.83%) |
Oct 23, 2015 | 27.27 | 27.71 | 27.27 | 27.71 | 167,910 | +0.50(+1.84%) |
Oct 22, 2015 | 26.90 | 27.24 | 26.90 | 27.21 | 104,547 | +0.48(+1.78%) |
Oct 21, 2015 | 26.84 | 27.00 | 26.68 | 26.73 | 82,177 | -0.05(-0.19%) |
Oct 20, 2015 | 26.70 | 26.88 | 26.65 | 26.79 | 105,409 | +0.14(+0.51%) |
Oct 19, 2015 | 26.23 | 26.74 | 26.23 | 26.65 | 51,026 | -0.31(-1.15%) |
Oct 16, 2015 | 26.83 | 27.04 | 26.67 | 26.96 | 257,677 | +0.30(+1.11%) |
Oct 15, 2015 | 26.68 | 26.69 | 26.21 | 26.66 | 225,113 | +0.84(+3.25%) |
Oct 14, 2015 | 25.71 | 26.00 | 25.71 | 25.82 | 411,812 | +0.11(+0.45%) |
Oct 13, 2015 | 25.85 | 26.16 | 25.54 | 25.71 | 270,201 | -1.04(-3.89%) |
Oct 12, 2015 | 26.60 | 26.80 | 26.50 | 26.75 | 258,828 | +0.20(+0.75%) |
Oct 09, 2015 | 26.55 | 26.82 | 26.45 | 26.55 | 374,016 | +0.25(+0.93%) |
Oct 08, 2015 | 26.19 | 26.36 | 25.87 | 26.30 | 1,712,961 | +0.43(+1.68%) |
Oct 07, 2015 | 25.73 | 25.89 | 25.56 | 25.87 | 524,995 | +0.91(+3.63%) |
Oct 06, 2015 | 24.85 | 25.15 | 24.75 | 24.96 | 174,958 | +0.07(+0.30%) |
Oct 05, 2015 | 24.70 | 24.96 | 24.37 | 24.89 | 181,067 | +0.99(+4.14%) |
Oct 02, 2015 | 23.98 | 23.36 | 23.90 | 561,893 | +0.54(+2.33%) | |
Oct 01, 2015 | 23.15 | 23.11 | 23.36 | 175,086 | +0.21(+0.89%) | |
Sep 30, 2015 | 22.65 | 23.15 | 22.65 | 23.15 | 112,909 | +0.36(+1.58%) |
Sep 29, 2015 | 22.86 | 22.54 | 22.79 | 387,800 | -0.83(-3.51%) | |
Sep 28, 2015 | 23.91 | 24.15 | 23.60 | 23.62 | 120,912 | -0.62(-2.56%) |
Sep 25, 2015 | 24.29 | 25.00 | 24.21 | 24.24 | 172,695 | -0.16(-0.66%) |
Sep 24, 2015 | 24.44 | 24.49 | 24.02 | 24.40 | 119,670 | -0.85(-3.37%) |
Sep 23, 2015 | 25.49 | 25.60 | 25.24 | 25.25 | 113,967 | -0.27(-1.06%) |
Sep 22, 2015 | 25.70 | 25.70 | 25.38 | 25.52 | 103,364 | -0.25(-0.99%) |
Sep 21, 2015 | 25.75 | 25.91 | 25.70 | 25.77 | 76,754 | -0.12(-0.48%) |
Sep 18, 2015 | 25.80 | 26.05 | 25.80 | 25.90 | 36,542 | +0.10(+0.39%) |
Sep 17, 2015 | 25.53 | 26.11 | 25.53 | 25.80 | 91,990 | +0.01(+0.04%) |
Sep 16, 2015 | 25.48 | 25.80 | 25.34 | 25.79 | 132,846 | +0.54(+2.14%) |
Sep 15, 2015 | 24.91 | 25.34 | 24.70 | 25.25 | 580,457 | -0.23(-0.90%) |
Sep 14, 2015 | 25.48 | 25.53 | 25.00 | 25.48 | 267,085 | -1.40(-5.21%) |
Sep 11, 2015 | 26.74 | 26.94 | 26.65 | 26.88 | 153,587 | -0.05(-0.20%) |
Sep 10, 2015 | 26.78 | 27.15 | 26.75 | 26.93 | 176,292 | +0.18(+0.69%) |
Sep 09, 2015 | 27.16 | 27.26 | 26.75 | 26.75 | 194,535 | +0.13(+0.49%) |
Sep 08, 2015 | 26.68 | 26.85 | 26.29 | 26.62 | 773,754 | -0.12(-0.45%) |
Sep 04, 2015 | 26.74 | 26.74 | 26.74 | 0 | -1.08(-3.88%) | |
Sep 03, 2015 | 27.98 | 27.99 | 27.60 | 27.82 | 209,566 | -0.46(-1.63%) |
Sep 02, 2015 | 28.06 | 28.28 | 27.96 | 28.28 | 138,131 | +0.19(+0.68%) |