Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.85 | 28.12 | 27.77 | 27.86 | 979,992 | +0.12(+0.45%) |
Nov 27, 2015 | 27.72 | 27.87 | 27.66 | 27.74 | 285,579 | -0.24(-0.86%) |
Nov 25, 2015 | 27.96 | 27.98 | 27.98 | 27.98 | 678,879 | -0.20(-0.73%) |
Nov 24, 2015 | 27.65 | 28.30 | 27.65 | 28.18 | 1,191,522 | +0.64(+2.31%) |
Nov 23, 2015 | 27.26 | 27.70 | 27.17 | 27.55 | 400,329 | +0.18(+0.64%) |
Nov 20, 2015 | 27.68 | 27.81 | 27.34 | 27.37 | 392,369 | -0.27(-0.98%) |
Nov 19, 2015 | 27.87 | 28.02 | 27.46 | 27.64 | 707,702 | -0.39(-1.41%) |
Nov 18, 2015 | 27.73 | 28.07 | 27.52 | 28.04 | 779,296 | +0.46(+1.67%) |
Nov 17, 2015 | 27.77 | 27.93 | 27.50 | 27.58 | 590,993 | -0.33(-1.18%) |
Nov 16, 2015 | 26.97 | 27.92 | 26.97 | 27.90 | 594,013 | +0.93(+3.44%) |
Nov 13, 2015 | 27.01 | 27.20 | 26.68 | 26.98 | 750,584 | -0.12(-0.46%) |
Nov 12, 2015 | 27.41 | 27.57 | 27.08 | 27.10 | 1,061,162 | -0.69(-2.47%) |
Nov 11, 2015 | 28.39 | 28.39 | 27.72 | 27.79 | 336,076 | -0.59(-2.09%) |
Nov 10, 2015 | 28.26 | 28.58 | 28.09 | 28.38 | 450,519 | +0.10(+0.36%) |
Nov 09, 2015 | 28.52 | 28.82 | 28.19 | 28.28 | 374,902 | -0.31(-1.10%) |
Nov 06, 2015 | 28.49 | 28.70 | 28.19 | 28.59 | 609,391 | -0.13(-0.46%) |
Nov 05, 2015 | 28.86 | 29.21 | 28.63 | 28.72 | 1,011,288 | -0.34(-1.16%) |
Nov 04, 2015 | 29.38 | 29.41 | 28.85 | 29.06 | 823,895 | -0.28(-0.95%) |
Nov 03, 2015 | 28.80 | 29.53 | 28.76 | 29.34 | 1,357,116 | +0.72(+2.50%) |
Nov 02, 2015 | 27.81 | 28.74 | 27.77 | 28.62 | 891,019 | +0.64(+2.27%) |
Oct 30, 2015 | 27.87 | 28.25 | 27.59 | 27.98 | 772,848 | +0.22(+0.79%) |
Oct 29, 2015 | 27.53 | 28.06 | 27.49 | 27.77 | 589,938 | +0.11(+0.40%) |
Oct 28, 2015 | 27.13 | 27.82 | 27.01 | 27.66 | 948,455 | +0.66(+2.43%) |
Oct 27, 2015 | 27.03 | 27.09 | 26.74 | 27.00 | 737,338 | -0.33(-1.20%) |
Oct 26, 2015 | 27.93 | 27.93 | 27.33 | 27.33 | 726,623 | -0.70(-2.50%) |
Oct 23, 2015 | 27.93 | 28.27 | 27.77 | 28.03 | 923,595 | -0.07(-0.26%) |
Oct 22, 2015 | 27.74 | 28.13 | 27.71 | 28.10 | 1,433,400 | +0.55(+1.99%) |
Oct 21, 2015 | 27.79 | 27.92 | 27.52 | 27.55 | 981,258 | -0.36(-1.28%) |
Oct 20, 2015 | 27.80 | 28.06 | 27.65 | 27.91 | 644,240 | +0.10(+0.34%) |
Oct 19, 2015 | 28.12 | 28.14 | 27.70 | 27.82 | 811,436 | -0.60(-2.11%) |
Oct 16, 2015 | 28.50 | 28.58 | 28.06 | 28.42 | 963,066 | +0.01(+0.03%) |
Oct 15, 2015 | 27.85 | 28.41 | 27.68 | 28.41 | 777,779 | +0.48(+1.73%) |
Oct 14, 2015 | 27.59 | 28.02 | 27.57 | 27.93 | 808,557 | +0.26(+0.95%) |
Oct 13, 2015 | 27.68 | 28.06 | 27.56 | 27.66 | 771,190 | -0.25(-0.89%) |
Oct 12, 2015 | 28.31 | 28.32 | 27.66 | 27.91 | 659,020 | -0.39(-1.37%) |
Oct 09, 2015 | 28.58 | 28.58 | 28.12 | 28.30 | 1,108,113 | -0.20(-0.69%) |
Oct 08, 2015 | 27.90 | 28.57 | 27.71 | 28.50 | 1,032,331 | +0.55(+1.96%) |
Oct 07, 2015 | 27.89 | 28.26 | 27.34 | 27.95 | 1,027,752 | +0.37(+1.32%) |
Oct 06, 2015 | 27.03 | 27.75 | 26.87 | 27.58 | 1,530,580 | +0.64(+2.39%) |
Oct 05, 2015 | 26.46 | 27.00 | 26.42 | 26.94 | 1,494,172 | +0.77(+2.96%) |
Oct 02, 2015 | 24.84 | 26.17 | 24.79 | 26.17 | 1,195,970 | +1.07(+4.25%) |
Oct 01, 2015 | 25.38 | 25.64 | 24.88 | 25.10 | 1,009,740 | +0.03(+0.12%) |
Sep 30, 2015 | 24.69 | 25.13 | 24.63 | 25.07 | 1,636,467 | +0.58(+2.36%) |
Sep 29, 2015 | 24.64 | 24.80 | 24.30 | 24.49 | 1,054,793 | +0.04(+0.18%) |
Sep 28, 2015 | 25.16 | 25.16 | 24.45 | 24.45 | 1,735,332 | -0.95(-3.74%) |
Sep 25, 2015 | 25.65 | 25.65 | 25.19 | 25.40 | 627,537 | +0.05(+0.18%) |
Sep 24, 2015 | 25.04 | 25.53 | 24.90 | 25.35 | 992,801 | +0.12(+0.46%) |
Sep 23, 2015 | 25.72 | 25.79 | 25.24 | 25.24 | 2,265,836 | -0.40(-1.55%) |
Sep 22, 2015 | 25.52 | 25.89 | 25.43 | 25.64 | 2,674,661 | -0.25(-0.95%) |
Sep 21, 2015 | 25.98 | 26.08 | 25.74 | 25.88 | 1,094,377 | +0.14(+0.53%) |
Sep 18, 2015 | 26.03 | 26.19 | 25.62 | 25.74 | 1,445,470 | -0.74(-2.79%) |
Sep 17, 2015 | 26.56 | 26.96 | 26.32 | 26.48 | 1,549,481 | -0.04(-0.14%) |
Sep 16, 2015 | 26.00 | 26.54 | 25.89 | 26.52 | 2,689,943 | +0.77(+2.98%) |
Sep 15, 2015 | 25.55 | 25.85 | 25.55 | 25.75 | 1,157,392 | +0.30(+1.20%) |
Sep 14, 2015 | 25.53 | 25.59 | 25.32 | 25.45 | 2,449,824 | -0.24(-0.93%) |
Sep 11, 2015 | 25.67 | 25.70 | 25.33 | 25.69 | 945,651 | -0.22(-0.87%) |
Sep 10, 2015 | 25.89 | 26.06 | 25.51 | 25.91 | 1,630,373 | +0.14(+0.53%) |
Sep 09, 2015 | 26.45 | 26.78 | 25.72 | 25.77 | 1,312,595 | -0.54(-2.04%) |
Sep 08, 2015 | 26.19 | 26.34 | 25.87 | 26.31 | 1,503,126 | +0.41(+1.59%) |
Sep 04, 2015 | 26.00 | 25.90 | 25.90 | 25.90 | 1,908,966 | -0.48(-1.81%) |
Sep 03, 2015 | 26.37 | 26.92 | 26.21 | 26.37 | 2,038,918 | +0.08(+0.30%) |
Sep 02, 2015 | 26.40 | 26.46 | 25.69 | 26.30 | 2,435,272 | +0.28(+1.06%) |