Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.63 | 28.63 | 28.44 | 28.47 | 94,856 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.43 | 28.54 | 64,836 | +0.08(+0.30%) |
Nov 25, 2015 | 28.49 | 28.46 | 28.46 | 28.46 | 165,891 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.60 | 28.30 | 28.56 | 219,369 | +0.04(+0.15%) |
Nov 23, 2015 | 28.60 | 28.65 | 28.46 | 28.51 | 111,590 | -0.10(-0.34%) |
Nov 20, 2015 | 28.78 | 28.78 | 28.58 | 28.61 | 122,395 | +0.03(+0.10%) |
Nov 19, 2015 | 28.50 | 28.67 | 28.50 | 28.58 | 150,871 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.36 | 28.13 | 28.35 | 221,422 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.25 | 27.99 | 28.04 | 150,411 | -0.03(-0.10%) |
Nov 16, 2015 | 27.70 | 28.08 | 27.70 | 28.06 | 226,396 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.90 | 27.66 | 27.69 | 113,233 | -0.21(-0.75%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.90 | 27.90 | 146,476 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.18 | 28.19 | 72,648 | +0.06(+0.20%) |
Nov 10, 2015 | 27.97 | 28.15 | 27.97 | 28.13 | 109,196 | +0.07(+0.25%) |
Nov 09, 2015 | 28.29 | 28.34 | 28.02 | 28.06 | 153,076 | -0.46(-1.62%) |
Nov 06, 2015 | 28.57 | 28.57 | 28.33 | 28.53 | 134,244 | -0.28(-0.97%) |
Nov 05, 2015 | 28.88 | 28.88 | 28.65 | 28.81 | 80,919 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.12 | 28.77 | 28.84 | 121,261 | -0.28(-0.96%) |
Nov 03, 2015 | 28.91 | 29.20 | 28.86 | 29.12 | 204,104 | +0.10(+0.34%) |
Nov 02, 2015 | 28.89 | 29.06 | 28.78 | 29.02 | 256,158 | +0.25(+0.88%) |
Oct 30, 2015 | 28.75 | 28.88 | 28.68 | 28.77 | 105,497 | +0.08(+0.29%) |
Oct 29, 2015 | 28.75 | 28.82 | 28.67 | 28.68 | 83,235 | -0.21(-0.72%) |
Oct 28, 2015 | 28.85 | 29.10 | 28.61 | 28.89 | 105,333 | +0.08(+0.29%) |
Oct 27, 2015 | 29.11 | 29.21 | 28.77 | 28.81 | 107,887 | -0.43(-1.46%) |
Oct 26, 2015 | 29.34 | 29.38 | 29.17 | 29.23 | 84,428 | -0.16(-0.55%) |
Oct 23, 2015 | 29.44 | 29.46 | 29.31 | 29.39 | 91,704 | +0.20(+0.67%) |
Oct 22, 2015 | 29.14 | 29.33 | 29.14 | 29.20 | 425,467 | +0.24(+0.82%) |
Oct 21, 2015 | 29.21 | 29.21 | 28.96 | 28.96 | 79,783 | -0.21(-0.72%) |
Oct 20, 2015 | 29.09 | 29.25 | 29.06 | 29.17 | 105,046 | +0.08(+0.29%) |
Oct 19, 2015 | 29.13 | 29.17 | 29.03 | 29.09 | 81,096 | -0.14(-0.48%) |
Oct 16, 2015 | 29.21 | 29.28 | 29.16 | 29.23 | 82,309 | +0.06(+0.19%) |
Oct 15, 2015 | 28.96 | 29.21 | 28.84 | 29.17 | 83,234 | +0.29(+1.01%) |
Oct 14, 2015 | 28.86 | 28.96 | 28.79 | 28.88 | 108,893 | +0.21(+0.73%) |
Oct 13, 2015 | 28.79 | 29.02 | 28.64 | 28.67 | 104,813 | -0.42(-1.44%) |
Oct 12, 2015 | 29.14 | 29.18 | 29.07 | 29.09 | 60,021 | -0.06(-0.19%) |
Oct 09, 2015 | 29.27 | 29.31 | 29.10 | 29.14 | 62,213 | -0.02(-0.07%) |
Oct 08, 2015 | 28.82 | 29.17 | 28.78 | 29.16 | 169,224 | +0.20(+0.70%) |
Oct 07, 2015 | 28.74 | 28.96 | 28.70 | 28.96 | 134,903 | +0.47(+1.67%) |
Oct 06, 2015 | 28.32 | 28.57 | 28.32 | 28.49 | 72,139 | +0.11(+0.39%) |
Oct 05, 2015 | 28.04 | 28.39 | 28.04 | 28.38 | 97,326 | +0.61(+2.21%) |
Oct 02, 2015 | 27.24 | 27.77 | 27.11 | 27.76 | 119,370 | +0.35(+1.27%) |
Oct 01, 2015 | 27.41 | 27.53 | 27.10 | 27.41 | 1,008,183 | +0.15(+0.57%) |
Sep 30, 2015 | 27.24 | 27.30 | 27.04 | 27.26 | 152,605 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.87 | 26.92 | 146,242 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,521 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.64 | 27.74 | 92,053 | -0.04(-0.15%) |
Sep 24, 2015 | 27.58 | 27.80 | 27.48 | 27.78 | 176,377 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.69 | 27.72 | 181,181 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.94 | 27.72 | 27.84 | 124,470 | -0.49(-1.71%) |
Sep 21, 2015 | 28.30 | 28.42 | 28.23 | 28.33 | 108,419 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.48 | 28.16 | 28.23 | 179,905 | -0.35(-1.21%) |
Sep 17, 2015 | 28.33 | 28.92 | 28.27 | 28.58 | 148,653 | +0.17(+0.59%) |
Sep 16, 2015 | 28.09 | 28.44 | 28.09 | 28.41 | 100,965 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.05 | 27.84 | 28.03 | 82,582 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.98 | 119,467 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.05 | 27.78 | 28.05 | 107,554 | +0.10(+0.35%) |
Sep 10, 2015 | 27.80 | 28.08 | 27.79 | 27.95 | 96,301 | +0.12(+0.45%) |
Sep 09, 2015 | 28.33 | 28.37 | 27.83 | 27.83 | 143,726 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.12 | 27.90 | 28.12 | 188,791 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.30 | 27.30 | 27.30 | 257,504 | -0.41(-1.49%) |
Sep 03, 2015 | 27.73 | 27.92 | 27.65 | 27.71 | 163,087 | -0.03(-0.11%) |
Sep 02, 2015 | 27.87 | 27.87 | 27.49 | 27.74 | 290,454 | +0.29(+1.06%) |