Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.33 | 29.40 | 29.17 | 29.29 | 252,987 | +0.01(+0.03%) |
Nov 27, 2015 | 29.24 | 29.30 | 29.05 | 29.28 | 163,228 | +0.08(+0.27%) |
Nov 25, 2015 | 29.24 | 29.20 | 29.20 | 29.20 | 607,277 | +0.01(+0.03%) |
Nov 24, 2015 | 28.92 | 29.24 | 28.84 | 29.20 | 734,118 | +0.10(+0.33%) |
Nov 23, 2015 | 29.12 | 29.32 | 29.05 | 29.10 | 145,575 | -0.01(-0.03%) |
Nov 20, 2015 | 29.17 | 29.24 | 28.98 | 29.11 | 588,783 | +0.06(+0.19%) |
Nov 19, 2015 | 29.04 | 29.10 | 28.81 | 29.05 | 178,883 | -0.02(-0.06%) |
Nov 18, 2015 | 28.64 | 29.08 | 28.50 | 29.07 | 301,520 | +0.50(+1.76%) |
Nov 17, 2015 | 28.62 | 28.91 | 28.43 | 28.57 | 2,149,096 | +0.02(+0.08%) |
Nov 16, 2015 | 28.12 | 28.54 | 28.02 | 28.54 | 183,719 | +0.36(+1.28%) |
Nov 13, 2015 | 28.41 | 28.53 | 28.07 | 28.18 | 216,658 | -0.30(-1.07%) |
Nov 12, 2015 | 28.88 | 28.88 | 28.49 | 28.49 | 457,758 | -0.54(-1.85%) |
Nov 11, 2015 | 29.28 | 29.40 | 28.97 | 29.02 | 148,588 | -0.11(-0.38%) |
Nov 10, 2015 | 29.05 | 29.20 | 28.83 | 29.13 | 252,826 | +0.03(+0.11%) |
Nov 09, 2015 | 29.44 | 29.44 | 28.89 | 29.10 | 455,851 | -0.18(-0.63%) |
Nov 06, 2015 | 29.13 | 29.54 | 29.13 | 29.28 | 745,630 | +0.78(+2.72%) |
Nov 05, 2015 | 28.24 | 28.64 | 28.24 | 28.51 | 222,743 | +0.26(+0.93%) |
Nov 04, 2015 | 28.29 | 28.35 | 28.15 | 28.25 | 256,168 | +0.06(+0.20%) |
Nov 03, 2015 | 28.16 | 28.32 | 28.05 | 28.19 | 145,702 | +0.00(+0.00%) |
Nov 02, 2015 | 27.86 | 28.29 | 27.85 | 28.19 | 288,740 | +0.46(+1.64%) |
Oct 30, 2015 | 28.30 | 28.30 | 27.61 | 27.73 | 166,207 | -0.60(-2.12%) |
Oct 29, 2015 | 28.53 | 28.72 | 28.29 | 28.33 | 166,772 | -0.27(-0.95%) |
Oct 28, 2015 | 27.69 | 28.61 | 27.69 | 28.61 | 258,421 | +0.98(+3.53%) |
Oct 27, 2015 | 27.74 | 27.87 | 27.51 | 27.63 | 124,286 | -0.25(-0.89%) |
Oct 26, 2015 | 28.01 | 28.08 | 27.69 | 27.88 | 84,851 | -0.18(-0.66%) |
Oct 23, 2015 | 27.57 | 28.06 | 27.57 | 28.06 | 183,291 | +0.63(+2.30%) |
Oct 22, 2015 | 27.09 | 27.70 | 27.09 | 27.43 | 172,739 | +0.44(+1.63%) |
Oct 21, 2015 | 27.38 | 27.50 | 26.99 | 26.99 | 91,686 | -0.34(-1.26%) |
Oct 20, 2015 | 27.01 | 27.41 | 27.00 | 27.33 | 61,718 | +0.33(+1.21%) |
Oct 19, 2015 | 26.95 | 27.24 | 26.94 | 27.01 | 62,081 | -0.09(-0.32%) |
Oct 16, 2015 | 27.29 | 27.39 | 26.99 | 27.09 | 125,892 | -0.04(-0.15%) |
Oct 15, 2015 | 26.84 | 27.15 | 26.77 | 27.13 | 106,919 | +0.48(+1.80%) |
Oct 14, 2015 | 27.25 | 27.25 | 26.58 | 26.65 | 120,602 | -0.66(-2.40%) |
Oct 13, 2015 | 27.41 | 27.55 | 27.28 | 27.31 | 78,674 | -0.18(-0.67%) |
Oct 12, 2015 | 27.39 | 27.56 | 27.24 | 27.49 | 193,300 | +0.10(+0.38%) |
Oct 09, 2015 | 27.69 | 27.81 | 27.31 | 27.39 | 87,280 | -0.30(-1.10%) |
Oct 08, 2015 | 27.47 | 27.72 | 27.35 | 27.69 | 125,917 | +0.18(+0.64%) |
Oct 07, 2015 | 27.34 | 27.61 | 27.25 | 27.52 | 112,234 | +0.30(+1.12%) |
Oct 06, 2015 | 27.25 | 27.36 | 27.10 | 27.21 | 112,722 | -0.05(-0.18%) |
Oct 05, 2015 | 26.85 | 27.33 | 26.73 | 27.26 | 680,154 | +0.57(+2.13%) |
Oct 02, 2015 | 26.24 | 26.69 | 25.75 | 26.69 | 257,448 | -0.25(-0.92%) |
Oct 01, 2015 | 26.93 | 27.03 | 26.64 | 26.94 | 102,974 | -0.02(-0.09%) |
Sep 30, 2015 | 26.89 | 26.97 | 26.71 | 26.97 | 57,764 | +0.38(+1.41%) |
Sep 29, 2015 | 26.53 | 26.64 | 26.37 | 26.59 | 165,469 | +0.11(+0.42%) |
Sep 28, 2015 | 26.89 | 26.93 | 26.45 | 26.48 | 189,711 | -0.58(-2.16%) |
Sep 25, 2015 | 27.06 | 27.23 | 26.97 | 27.06 | 149,266 | +0.38(+1.41%) |
Sep 24, 2015 | 26.43 | 26.69 | 26.26 | 26.69 | 140,369 | +0.02(+0.07%) |
Sep 23, 2015 | 26.63 | 26.84 | 26.48 | 26.67 | 100,661 | +0.09(+0.33%) |
Sep 22, 2015 | 26.50 | 26.69 | 26.36 | 26.58 | 130,497 | -0.31(-1.15%) |
Sep 21, 2015 | 26.64 | 27.01 | 26.64 | 26.89 | 219,408 | +0.37(+1.41%) |
Sep 18, 2015 | 26.75 | 26.76 | 26.40 | 26.52 | 239,779 | -0.60(-2.20%) |
Sep 17, 2015 | 27.70 | 27.94 | 27.01 | 27.11 | 464,355 | -0.65(-2.35%) |
Sep 16, 2015 | 27.69 | 27.77 | 27.39 | 27.77 | 113,867 | +0.08(+0.29%) |
Sep 15, 2015 | 27.30 | 27.79 | 27.30 | 27.69 | 1,207,822 | +0.44(+1.61%) |
Sep 14, 2015 | 27.14 | 27.45 | 27.10 | 27.25 | 3,124,782 | +0.05(+0.18%) |
Sep 11, 2015 | 27.17 | 27.20 | 26.95 | 27.20 | 82,073 | -0.04(-0.15%) |
Sep 10, 2015 | 27.01 | 27.41 | 26.96 | 27.24 | 134,526 | +0.19(+0.71%) |
Sep 09, 2015 | 27.58 | 27.70 | 27.01 | 27.05 | 161,524 | -0.26(-0.96%) |
Sep 08, 2015 | 26.97 | 27.33 | 26.93 | 27.31 | 75,226 | +0.70(+2.63%) |
Sep 04, 2015 | 26.68 | 26.61 | 26.61 | 26.61 | 2,587,625 | -0.37(-1.36%) |
Sep 03, 2015 | 26.73 | 27.20 | 26.66 | 26.98 | 87,586 | +0.31(+1.16%) |
Sep 02, 2015 | 26.58 | 26.71 | 26.23 | 26.67 | 113,040 | +0.44(+1.67%) |