Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.15 | 30.17 | 29.87 | 29.97 | 832,230 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.03 | 29.67 | 30.03 | 297,852 | +0.27(+0.89%) |
Nov 25, 2015 | 29.67 | 29.76 | 29.76 | 29.76 | 475,394 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.90 | 29.22 | 29.70 | 1,075,159 | +0.18(+0.62%) |
Nov 23, 2015 | 29.04 | 29.52 | 29.04 | 29.52 | 1,126,325 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.32 | 28.93 | 29.02 | 1,280,147 | +0.02(+0.05%) |
Nov 19, 2015 | 28.87 | 29.10 | 28.83 | 29.01 | 997,772 | +0.16(+0.55%) |
Nov 18, 2015 | 27.99 | 28.86 | 27.97 | 28.85 | 755,996 | +0.89(+3.18%) |
Nov 17, 2015 | 28.21 | 28.81 | 27.95 | 27.96 | 1,802,175 | -0.29(-1.02%) |
Nov 16, 2015 | 28.25 | 28.51 | 28.05 | 28.25 | 1,049,005 | -0.08(-0.30%) |
Nov 13, 2015 | 28.28 | 28.58 | 28.20 | 28.33 | 545,279 | -0.11(-0.40%) |
Nov 12, 2015 | 28.77 | 29.02 | 28.33 | 28.45 | 535,617 | -0.50(-1.73%) |
Nov 11, 2015 | 29.18 | 29.22 | 28.91 | 28.95 | 389,436 | -0.20(-0.68%) |
Nov 10, 2015 | 28.68 | 29.16 | 28.68 | 29.15 | 590,154 | +0.35(+1.21%) |
Nov 09, 2015 | 28.93 | 29.03 | 28.55 | 28.80 | 687,639 | -0.16(-0.55%) |
Nov 06, 2015 | 29.36 | 29.36 | 28.85 | 28.96 | 1,101,985 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.57 | 29.19 | 29.42 | 469,414 | +0.30(+1.02%) |
Nov 04, 2015 | 29.36 | 29.56 | 29.00 | 29.12 | 642,188 | -0.26(-0.88%) |
Nov 03, 2015 | 29.54 | 29.59 | 29.24 | 29.38 | 761,075 | -0.18(-0.62%) |
Nov 02, 2015 | 28.99 | 29.64 | 28.96 | 29.56 | 898,210 | +0.59(+2.02%) |
Oct 30, 2015 | 29.40 | 29.65 | 28.84 | 28.98 | 1,142,651 | -0.49(-1.68%) |
Oct 29, 2015 | 29.85 | 30.10 | 29.44 | 29.47 | 648,364 | -0.56(-1.87%) |
Oct 28, 2015 | 29.69 | 30.04 | 29.52 | 30.04 | 970,683 | +0.52(+1.75%) |
Oct 27, 2015 | 29.65 | 29.91 | 29.47 | 29.52 | 933,055 | -0.34(-1.15%) |
Oct 26, 2015 | 29.80 | 29.89 | 29.38 | 29.86 | 1,337,313 | -0.07(-0.23%) |
Oct 23, 2015 | 29.28 | 29.93 | 29.04 | 29.93 | 1,605,287 | +0.68(+2.34%) |
Oct 22, 2015 | 29.82 | 29.89 | 28.96 | 29.24 | 1,870,906 | -0.74(-2.48%) |
Oct 21, 2015 | 30.38 | 30.47 | 29.97 | 29.99 | 853,248 | -0.33(-1.08%) |
Oct 20, 2015 | 30.70 | 30.70 | 30.25 | 30.32 | 1,034,511 | -0.36(-1.19%) |
Oct 19, 2015 | 30.64 | 30.79 | 30.37 | 30.68 | 753,240 | -0.03(-0.10%) |
Oct 16, 2015 | 30.89 | 30.92 | 30.54 | 30.71 | 762,238 | -0.10(-0.32%) |
Oct 15, 2015 | 30.13 | 30.83 | 30.13 | 30.81 | 619,231 | +0.75(+2.50%) |
Oct 14, 2015 | 30.57 | 30.69 | 30.02 | 30.06 | 911,051 | -0.59(-1.93%) |
Oct 13, 2015 | 30.67 | 30.85 | 30.59 | 30.65 | 944,655 | -0.17(-0.54%) |
Oct 12, 2015 | 30.65 | 30.95 | 30.60 | 30.82 | 908,630 | +0.11(+0.37%) |
Oct 09, 2015 | 30.86 | 30.92 | 30.60 | 30.70 | 689,915 | -0.08(-0.25%) |
Oct 08, 2015 | 30.38 | 30.80 | 30.17 | 30.78 | 611,801 | +0.40(+1.30%) |
Oct 07, 2015 | 29.96 | 30.39 | 29.82 | 30.38 | 542,631 | +0.58(+1.94%) |
Oct 06, 2015 | 29.98 | 30.12 | 29.58 | 29.81 | 787,040 | -0.24(-0.81%) |
Oct 05, 2015 | 29.83 | 30.13 | 29.79 | 30.05 | 925,260 | +0.40(+1.36%) |
Oct 02, 2015 | 29.24 | 29.65 | 28.96 | 29.65 | 670,051 | +0.21(+0.70%) |
Oct 01, 2015 | 29.70 | 29.79 | 29.07 | 29.44 | 963,717 | -0.25(-0.84%) |
Sep 30, 2015 | 29.17 | 29.78 | 29.05 | 29.69 | 1,319,180 | +0.76(+2.63%) |
Sep 29, 2015 | 29.31 | 29.44 | 28.86 | 28.93 | 1,480,635 | -0.44(-1.50%) |
Sep 28, 2015 | 29.90 | 30.18 | 29.31 | 29.37 | 1,809,569 | -0.54(-1.80%) |
Sep 25, 2015 | 30.34 | 30.38 | 29.78 | 29.91 | 1,016,073 | -0.33(-1.11%) |
Sep 24, 2015 | 30.20 | 30.40 | 30.04 | 30.25 | 727,276 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.36 | 1,112,148 | +0.09(+0.30%) |
Sep 22, 2015 | 30.22 | 30.58 | 30.04 | 30.27 | 1,084,163 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.98 | 30.39 | 30.47 | 1,251,621 | +0.05(+0.15%) |
Sep 18, 2015 | 30.35 | 30.82 | 30.27 | 30.42 | 2,241,489 | -0.27(-0.87%) |
Sep 17, 2015 | 30.30 | 30.86 | 30.16 | 30.69 | 1,681,179 | +0.40(+1.33%) |
Sep 16, 2015 | 30.09 | 30.32 | 29.87 | 30.29 | 836,363 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.15 | 29.82 | 30.05 | 1,263,729 | -0.02(-0.08%) |
Sep 14, 2015 | 29.83 | 30.18 | 29.75 | 30.07 | 655,900 | +0.25(+0.84%) |
Sep 11, 2015 | 29.26 | 29.90 | 29.26 | 29.82 | 616,815 | +0.42(+1.42%) |
Sep 10, 2015 | 29.45 | 29.66 | 29.32 | 29.40 | 932,867 | -0.07(-0.23%) |
Sep 09, 2015 | 29.91 | 29.97 | 29.44 | 29.47 | 949,184 | -0.23(-0.77%) |
Sep 08, 2015 | 29.47 | 29.81 | 29.22 | 29.70 | 820,600 | +0.61(+2.09%) |
Sep 04, 2015 | 28.90 | 29.09 | 29.09 | 29.09 | 783,157 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,540 | +0.11(+0.36%) |
Sep 02, 2015 | 28.88 | 29.16 | 28.65 | 29.16 | 973,949 | +0.57(+2.01%) |