Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.80 | 29.87 | 29.32 | 29.61 | 807,862 | -0.04(-0.14%) |
Nov 27, 2015 | 29.10 | 29.69 | 29.00 | 29.65 | 244,747 | +0.46(+1.57%) |
Nov 25, 2015 | 28.95 | 29.19 | 29.19 | 29.19 | 516,863 | +0.33(+1.14%) |
Nov 24, 2015 | 29.28 | 29.42 | 28.74 | 28.86 | 571,587 | +0.02(+0.08%) |
Nov 23, 2015 | 28.70 | 28.91 | 28.52 | 28.84 | 516,479 | +0.02(+0.09%) |
Nov 20, 2015 | 28.26 | 28.98 | 27.81 | 28.81 | 796,427 | +0.75(+2.65%) |
Nov 19, 2015 | 27.95 | 28.09 | 27.68 | 28.07 | 602,134 | +0.21(+0.76%) |
Nov 18, 2015 | 27.95 | 28.02 | 27.76 | 27.86 | 416,003 | -0.14(-0.50%) |
Nov 17, 2015 | 28.17 | 28.98 | 27.94 | 27.99 | 388,380 | -0.09(-0.32%) |
Nov 16, 2015 | 28.26 | 28.44 | 27.24 | 28.08 | 613,513 | -0.07(-0.23%) |
Nov 13, 2015 | 28.26 | 28.60 | 26.92 | 28.15 | 318,115 | -0.25(-0.89%) |
Nov 12, 2015 | 28.73 | 28.78 | 28.31 | 28.40 | 274,510 | -0.29(-1.03%) |
Nov 11, 2015 | 28.36 | 28.78 | 28.19 | 28.70 | 393,208 | +0.33(+1.15%) |
Nov 10, 2015 | 28.12 | 28.41 | 27.81 | 28.37 | 496,437 | +0.38(+1.35%) |
Nov 09, 2015 | 28.42 | 28.98 | 27.72 | 27.99 | 581,342 | -0.43(-1.50%) |
Nov 06, 2015 | 28.68 | 29.03 | 27.95 | 28.42 | 816,607 | -0.35(-1.22%) |
Nov 05, 2015 | 30.21 | 30.30 | 28.58 | 28.77 | 709,879 | -0.49(-1.68%) |
Nov 04, 2015 | 30.11 | 30.29 | 29.07 | 29.26 | 531,689 | -0.72(-2.40%) |
Nov 03, 2015 | 29.80 | 30.12 | 29.09 | 29.98 | 692,227 | -0.12(-0.41%) |
Nov 02, 2015 | 28.98 | 30.21 | 28.98 | 30.11 | 664,700 | +1.22(+4.22%) |
Oct 30, 2015 | 28.87 | 29.03 | 28.63 | 28.89 | 936,654 | -0.01(-0.03%) |
Oct 29, 2015 | 29.31 | 29.67 | 28.81 | 28.89 | 820,817 | -0.55(-1.86%) |
Oct 28, 2015 | 29.68 | 29.79 | 28.85 | 29.44 | 973,525 | -0.19(-0.64%) |
Oct 27, 2015 | 29.81 | 29.91 | 29.56 | 29.63 | 815,871 | -0.17(-0.58%) |
Oct 26, 2015 | 29.84 | 30.17 | 29.45 | 29.80 | 659,604 | +0.01(+0.03%) |
Oct 23, 2015 | 29.39 | 29.81 | 29.06 | 29.80 | 601,049 | +0.84(+2.91%) |
Oct 22, 2015 | 28.66 | 29.14 | 28.34 | 28.95 | 1,998,056 | +0.54(+1.90%) |
Oct 21, 2015 | 28.55 | 29.14 | 28.02 | 28.41 | 3,936,706 | +0.04(+0.14%) |
Oct 20, 2015 | 28.31 | 28.53 | 27.82 | 28.37 | 394,696 | +0.14(+0.49%) |
Oct 19, 2015 | 27.88 | 28.28 | 27.09 | 28.23 | 992,327 | +0.34(+1.20%) |
Oct 16, 2015 | 27.91 | 28.04 | 27.73 | 27.90 | 1,000,736 | +0.10(+0.35%) |
Oct 15, 2015 | 27.65 | 27.80 | 27.27 | 27.80 | 537,245 | +0.13(+0.47%) |
Oct 14, 2015 | 27.83 | 28.15 | 26.83 | 27.67 | 544,336 | -0.21(-0.76%) |
Oct 13, 2015 | 27.92 | 28.17 | 27.45 | 27.88 | 438,540 | -0.11(-0.41%) |
Oct 12, 2015 | 27.83 | 28.29 | 27.59 | 27.99 | 489,838 | +0.28(+1.00%) |
Oct 09, 2015 | 27.45 | 27.73 | 26.93 | 27.72 | 637,299 | +0.40(+1.47%) |
Oct 08, 2015 | 27.20 | 27.37 | 26.78 | 27.31 | 957,511 | +0.03(+0.12%) |
Oct 07, 2015 | 27.15 | 27.50 | 27.13 | 27.28 | 777,850 | +0.12(+0.45%) |
Oct 06, 2015 | 27.44 | 27.57 | 27.13 | 27.16 | 388,484 | -0.26(-0.96%) |
Oct 05, 2015 | 26.80 | 27.47 | 26.80 | 27.42 | 622,755 | +0.75(+2.79%) |
Oct 02, 2015 | 26.51 | 26.79 | 26.24 | 26.68 | 1,339,426 | -0.06(-0.21%) |
Oct 01, 2015 | 26.67 | 26.79 | 26.37 | 26.73 | 840,699 | -0.01(-0.03%) |
Sep 30, 2015 | 26.45 | 26.89 | 26.36 | 26.74 | 1,134,357 | +0.48(+1.84%) |
Sep 29, 2015 | 25.64 | 26.33 | 25.48 | 26.26 | 596,013 | +0.61(+2.36%) |
Sep 28, 2015 | 26.47 | 26.47 | 25.46 | 25.65 | 472,220 | -0.77(-2.91%) |
Sep 25, 2015 | 26.98 | 26.98 | 26.40 | 26.42 | 565,961 | -0.38(-1.44%) |
Sep 24, 2015 | 27.03 | 27.06 | 26.55 | 26.81 | 307,220 | -0.29(-1.06%) |
Sep 23, 2015 | 27.15 | 27.26 | 26.91 | 27.09 | 357,603 | +0.08(+0.29%) |
Sep 22, 2015 | 27.22 | 27.34 | 26.94 | 27.02 | 1,121,089 | -0.49(-1.77%) |
Sep 21, 2015 | 27.88 | 27.92 | 27.37 | 27.50 | 580,842 | -0.16(-0.59%) |
Sep 18, 2015 | 27.94 | 28.35 | 27.65 | 27.66 | 1,703,322 | -0.60(-2.12%) |
Sep 17, 2015 | 27.83 | 28.42 | 27.81 | 28.26 | 559,590 | +0.38(+1.37%) |
Sep 16, 2015 | 27.49 | 27.93 | 27.47 | 27.88 | 497,640 | +0.49(+1.78%) |
Sep 15, 2015 | 27.11 | 27.48 | 26.90 | 27.40 | 728,669 | +0.32(+1.20%) |
Sep 14, 2015 | 27.06 | 27.51 | 26.90 | 27.07 | 697,658 | +0.02(+0.06%) |
Sep 11, 2015 | 26.68 | 27.08 | 26.52 | 27.06 | 399,943 | +0.28(+1.06%) |
Sep 10, 2015 | 26.59 | 26.98 | 26.50 | 26.77 | 811,074 | +0.13(+0.49%) |
Sep 09, 2015 | 26.62 | 26.80 | 26.37 | 26.64 | 881,926 | +0.22(+0.83%) |
Sep 08, 2015 | 26.16 | 26.46 | 25.73 | 26.42 | 689,220 | +0.65(+2.52%) |
Sep 04, 2015 | 25.68 | 25.77 | 25.77 | 25.77 | 863,581 | -0.27(-1.03%) |
Sep 03, 2015 | 25.58 | 26.24 | 25.33 | 26.04 | 1,346,077 | +0.58(+2.29%) |
Sep 02, 2015 | 25.38 | 25.46 | 24.87 | 25.46 | 393,411 | +0.44(+1.75%) |