Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.48 | 27.61 | 27.47 | 27.55 | 516,926 | +0.14(+0.52%) |
Nov 27, 2015 | 27.40 | 27.47 | 27.32 | 27.41 | 181,961 | -0.37(-1.33%) |
Nov 25, 2015 | 27.84 | 27.78 | 27.78 | 27.78 | 266,062 | -0.25(-0.88%) |
Nov 24, 2015 | 27.75 | 28.03 | 27.73 | 28.03 | 603,951 | +0.16(+0.58%) |
Nov 23, 2015 | 27.96 | 28.03 | 27.85 | 27.86 | 481,052 | -0.21(-0.76%) |
Nov 20, 2015 | 28.15 | 28.21 | 28.05 | 28.08 | 486,215 | +0.23(+0.81%) |
Nov 19, 2015 | 27.80 | 27.95 | 27.80 | 27.85 | 584,410 | +0.50(+1.84%) |
Nov 18, 2015 | 27.09 | 27.35 | 27.09 | 27.35 | 325,032 | +0.25(+0.94%) |
Nov 17, 2015 | 27.21 | 27.26 | 27.07 | 27.09 | 437,896 | +0.10(+0.37%) |
Nov 16, 2015 | 26.68 | 26.99 | 26.67 | 26.99 | 563,130 | +0.25(+0.95%) |
Nov 13, 2015 | 26.94 | 26.98 | 26.70 | 26.74 | 516,128 | -0.40(-1.49%) |
Nov 12, 2015 | 27.22 | 27.29 | 27.11 | 27.14 | 523,400 | +0.05(+0.18%) |
Nov 11, 2015 | 27.18 | 27.26 | 27.07 | 27.09 | 531,835 | +0.21(+0.76%) |
Nov 10, 2015 | 26.83 | 26.89 | 26.75 | 26.89 | 455,865 | -0.08(-0.29%) |
Nov 09, 2015 | 27.07 | 27.08 | 26.84 | 26.96 | 560,117 | -0.54(-1.96%) |
Nov 06, 2015 | 27.47 | 27.53 | 27.32 | 27.50 | 262,262 | -0.23(-0.82%) |
Nov 05, 2015 | 27.83 | 27.86 | 27.63 | 27.73 | 880,682 | -0.24(-0.86%) |
Nov 04, 2015 | 28.11 | 28.14 | 27.86 | 27.97 | 832,168 | -0.09(-0.30%) |
Nov 03, 2015 | 27.73 | 28.11 | 27.73 | 28.06 | 537,424 | +0.42(+1.51%) |
Nov 02, 2015 | 27.47 | 27.67 | 27.38 | 27.64 | 400,235 | -0.04(-0.15%) |
Oct 30, 2015 | 27.63 | 27.84 | 27.57 | 27.68 | 438,595 | -0.01(-0.05%) |
Oct 29, 2015 | 27.71 | 27.81 | 27.67 | 27.69 | 224,347 | -0.57(-2.03%) |
Oct 28, 2015 | 28.28 | 28.47 | 28.03 | 28.27 | 269,781 | -0.16(-0.55%) |
Oct 27, 2015 | 28.54 | 28.58 | 28.37 | 28.42 | 371,541 | -0.25(-0.86%) |
Oct 26, 2015 | 28.71 | 28.78 | 28.64 | 28.67 | 499,600 | -0.18(-0.61%) |
Oct 23, 2015 | 28.75 | 28.88 | 28.69 | 28.85 | 334,213 | +0.38(+1.34%) |
Oct 22, 2015 | 28.23 | 28.54 | 28.23 | 28.47 | 367,373 | +0.57(+2.03%) |
Oct 21, 2015 | 28.09 | 28.10 | 27.87 | 27.90 | 276,846 | -0.20(-0.71%) |
Oct 20, 2015 | 28.09 | 28.17 | 27.99 | 28.10 | 331,056 | -0.11(-0.40%) |
Oct 19, 2015 | 28.25 | 28.29 | 28.15 | 28.21 | 401,277 | -0.26(-0.92%) |
Oct 16, 2015 | 28.44 | 28.52 | 28.37 | 28.47 | 177,110 | -0.03(-0.10%) |
Oct 15, 2015 | 28.17 | 28.53 | 28.17 | 28.50 | 838,864 | +0.60(+2.16%) |
Oct 14, 2015 | 27.88 | 27.97 | 27.81 | 27.90 | 323,148 | +0.22(+0.79%) |
Oct 13, 2015 | 27.72 | 27.96 | 27.64 | 27.68 | 397,332 | -0.50(-1.76%) |
Oct 12, 2015 | 28.23 | 28.24 | 28.11 | 28.18 | 718,226 | -0.01(-0.02%) |
Oct 09, 2015 | 28.16 | 28.27 | 28.08 | 28.18 | 263,113 | +0.15(+0.53%) |
Oct 08, 2015 | 27.62 | 28.07 | 27.60 | 28.03 | 361,249 | +0.37(+1.33%) |
Oct 07, 2015 | 27.74 | 27.88 | 27.53 | 27.67 | 596,043 | +0.51(+1.88%) |
Oct 06, 2015 | 27.16 | 27.22 | 27.07 | 27.16 | 374,446 | -0.01(-0.03%) |
Oct 05, 2015 | 26.87 | 27.18 | 26.86 | 27.16 | 591,093 | +0.64(+2.43%) |
Oct 02, 2015 | 25.85 | 26.53 | 25.81 | 26.52 | 400,791 | +0.38(+1.46%) |
Oct 01, 2015 | 26.24 | 26.28 | 25.96 | 26.14 | 420,861 | +0.16(+0.63%) |
Sep 30, 2015 | 25.86 | 25.99 | 25.73 | 25.97 | 439,110 | +0.52(+2.06%) |
Sep 29, 2015 | 25.41 | 25.61 | 25.32 | 25.45 | 491,967 | -0.23(-0.91%) |
Sep 28, 2015 | 26.02 | 26.02 | 25.65 | 25.68 | 539,646 | -0.40(-1.55%) |
Sep 25, 2015 | 26.36 | 26.36 | 26.00 | 26.09 | 664,941 | -0.14(-0.54%) |
Sep 24, 2015 | 25.97 | 26.30 | 25.87 | 26.23 | 602,711 | +0.18(+0.68%) |
Sep 23, 2015 | 26.23 | 26.32 | 26.02 | 26.05 | 549,351 | -0.43(-1.63%) |
Sep 22, 2015 | 26.38 | 26.53 | 26.31 | 26.48 | 559,985 | -0.39(-1.45%) |
Sep 21, 2015 | 26.91 | 27.04 | 26.80 | 26.87 | 331,642 | -0.09(-0.34%) |
Sep 18, 2015 | 27.23 | 27.29 | 26.89 | 26.96 | 528,800 | -0.15(-0.55%) |
Sep 17, 2015 | 27.06 | 27.70 | 27.01 | 27.11 | 745,385 | -0.28(-1.03%) |
Sep 16, 2015 | 27.06 | 27.40 | 27.05 | 27.40 | 683,883 | +0.66(+2.46%) |
Sep 15, 2015 | 26.43 | 26.77 | 26.38 | 26.74 | 962,873 | +0.02(+0.08%) |
Sep 14, 2015 | 26.76 | 26.83 | 26.67 | 26.72 | 450,276 | +0.02(+0.08%) |
Sep 11, 2015 | 26.55 | 26.71 | 26.48 | 26.70 | 543,738 | -0.01(-0.05%) |
Sep 10, 2015 | 26.55 | 26.85 | 26.49 | 26.71 | 850,173 | +0.01(+0.05%) |
Sep 09, 2015 | 27.11 | 27.16 | 26.64 | 26.70 | 1,267,004 | +0.03(+0.11%) |
Sep 08, 2015 | 26.50 | 26.67 | 26.43 | 26.67 | 1,915,024 | +1.16(+4.56%) |
Sep 04, 2015 | 25.65 | 25.51 | 25.51 | 25.51 | 465,221 | -0.55(-2.09%) |
Sep 03, 2015 | 26.08 | 26.32 | 25.99 | 26.05 | 448,379 | -0.18(-0.70%) |
Sep 02, 2015 | 26.16 | 26.23 | 25.90 | 26.23 | 841,817 | +0.45(+1.73%) |