Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.97 | 31.08 | 30.54 | 30.67 | 225,599 | -0.17(-0.55%) |
Nov 27, 2015 | 30.27 | 30.88 | 30.17 | 30.84 | 91,651 | +0.55(+1.81%) |
Nov 25, 2015 | 30.14 | 30.29 | 30.29 | 30.29 | 157,175 | +0.14(+0.48%) |
Nov 24, 2015 | 30.38 | 30.72 | 30.06 | 30.15 | 176,333 | -0.45(-1.47%) |
Nov 23, 2015 | 30.46 | 30.70 | 30.42 | 30.60 | 231,558 | +0.29(+0.95%) |
Nov 20, 2015 | 30.17 | 30.47 | 29.78 | 30.31 | 364,529 | +0.19(+0.63%) |
Nov 19, 2015 | 29.69 | 30.19 | 29.53 | 30.12 | 185,007 | +0.45(+1.51%) |
Nov 18, 2015 | 29.57 | 29.69 | 29.12 | 29.68 | 176,855 | +0.16(+0.55%) |
Nov 17, 2015 | 29.16 | 29.83 | 29.11 | 29.51 | 257,248 | +0.45(+1.54%) |
Nov 16, 2015 | 28.80 | 29.22 | 28.11 | 29.07 | 223,148 | +0.14(+0.50%) |
Nov 13, 2015 | 29.42 | 29.65 | 28.71 | 28.92 | 162,577 | -0.59(-2.01%) |
Nov 12, 2015 | 29.64 | 29.92 | 29.32 | 29.51 | 151,513 | -0.32(-1.08%) |
Nov 11, 2015 | 30.33 | 30.47 | 29.74 | 29.84 | 106,949 | -0.36(-1.19%) |
Nov 10, 2015 | 30.02 | 30.49 | 29.96 | 30.20 | 156,967 | +0.18(+0.60%) |
Nov 09, 2015 | 29.98 | 30.12 | 29.72 | 30.02 | 229,807 | -0.03(-0.09%) |
Nov 06, 2015 | 28.82 | 30.04 | 28.82 | 30.04 | 346,079 | +1.17(+4.04%) |
Nov 05, 2015 | 28.29 | 28.92 | 28.17 | 28.88 | 211,138 | +0.57(+2.03%) |
Nov 04, 2015 | 28.15 | 28.34 | 28.00 | 28.30 | 225,543 | +0.23(+0.83%) |
Nov 03, 2015 | 28.02 | 28.16 | 27.82 | 28.07 | 467,286 | +0.04(+0.13%) |
Nov 02, 2015 | 28.22 | 28.53 | 27.72 | 28.03 | 550,368 | -0.22(-0.79%) |
Oct 30, 2015 | 29.22 | 29.22 | 27.82 | 28.26 | 3,501,342 | -0.89(-3.05%) |
Oct 29, 2015 | 28.37 | 29.59 | 28.29 | 29.15 | 1,013,976 | +0.14(+0.49%) |
Oct 28, 2015 | 28.93 | 29.38 | 28.70 | 29.00 | 1,801,373 | +1.35(+4.87%) |
Oct 27, 2015 | 27.22 | 27.78 | 27.16 | 27.66 | 350,332 | +0.32(+1.18%) |
Oct 26, 2015 | 27.04 | 27.39 | 26.98 | 27.33 | 251,400 | +0.29(+1.06%) |
Oct 23, 2015 | 26.04 | 27.25 | 26.04 | 27.05 | 246,194 | +1.33(+5.16%) |
Oct 22, 2015 | 25.66 | 26.17 | 25.50 | 25.72 | 134,687 | +0.13(+0.49%) |
Oct 21, 2015 | 25.94 | 26.11 | 25.51 | 25.59 | 114,521 | -0.28(-1.07%) |
Oct 20, 2015 | 25.63 | 25.94 | 25.56 | 25.87 | 96,030 | +0.23(+0.91%) |
Oct 19, 2015 | 25.69 | 25.90 | 25.18 | 25.64 | 92,314 | -0.15(-0.59%) |
Oct 16, 2015 | 25.67 | 25.83 | 25.13 | 25.79 | 113,787 | +0.19(+0.74%) |
Oct 15, 2015 | 24.89 | 25.60 | 24.89 | 25.60 | 223,023 | +0.80(+3.22%) |
Oct 14, 2015 | 25.46 | 25.46 | 24.74 | 24.80 | 101,075 | -0.70(-2.74%) |
Oct 13, 2015 | 25.50 | 25.67 | 25.40 | 25.50 | 80,288 | -0.05(-0.21%) |
Oct 12, 2015 | 25.27 | 25.65 | 25.19 | 25.56 | 92,327 | +0.29(+1.14%) |
Oct 09, 2015 | 25.59 | 25.60 | 25.26 | 25.27 | 85,622 | -0.30(-1.19%) |
Oct 08, 2015 | 25.48 | 25.61 | 25.26 | 25.58 | 162,201 | +0.06(+0.25%) |
Oct 07, 2015 | 25.24 | 25.54 | 25.11 | 25.51 | 126,427 | +0.44(+1.75%) |
Oct 06, 2015 | 25.33 | 25.46 | 24.87 | 25.07 | 284,588 | -0.24(-0.96%) |
Oct 05, 2015 | 25.41 | 25.66 | 25.07 | 25.32 | 123,295 | +0.11(+0.43%) |
Oct 02, 2015 | 25.15 | 25.37 | 24.49 | 25.21 | 281,771 | -0.16(-0.64%) |
Oct 01, 2015 | 25.86 | 26.37 | 24.93 | 25.37 | 588,820 | -0.42(-1.63%) |
Sep 30, 2015 | 25.67 | 25.85 | 25.47 | 25.79 | 369,083 | +0.25(+0.98%) |
Sep 29, 2015 | 25.32 | 25.66 | 25.18 | 25.54 | 167,111 | +0.32(+1.28%) |
Sep 28, 2015 | 25.27 | 25.52 | 25.12 | 25.22 | 163,995 | -0.18(-0.71%) |
Sep 25, 2015 | 25.61 | 25.82 | 25.41 | 25.40 | 178,080 | +0.05(+0.21%) |
Sep 24, 2015 | 24.80 | 25.43 | 24.80 | 25.34 | 233,723 | +0.40(+1.62%) |
Sep 23, 2015 | 24.93 | 25.10 | 24.79 | 24.94 | 163,854 | +0.08(+0.32%) |
Sep 22, 2015 | 24.94 | 25.23 | 24.74 | 24.86 | 109,888 | -0.28(-1.10%) |
Sep 21, 2015 | 24.98 | 25.48 | 24.83 | 25.14 | 133,980 | +0.37(+1.48%) |
Sep 18, 2015 | 25.05 | 25.27 | 24.19 | 24.77 | 1,728,966 | -0.58(-2.30%) |
Sep 17, 2015 | 25.61 | 25.96 | 25.27 | 25.35 | 168,388 | -0.24(-0.94%) |
Sep 16, 2015 | 25.58 | 25.60 | 25.26 | 25.59 | 294,688 | +0.06(+0.25%) |
Sep 15, 2015 | 25.31 | 25.59 | 25.15 | 25.53 | 171,221 | +0.30(+1.17%) |
Sep 14, 2015 | 24.98 | 25.29 | 24.89 | 25.24 | 367,410 | +0.26(+1.04%) |
Sep 11, 2015 | 24.80 | 25.05 | 24.80 | 24.98 | 103,981 | +0.03(+0.11%) |
Sep 10, 2015 | 24.74 | 25.08 | 24.66 | 24.95 | 123,207 | +0.17(+0.69%) |
Sep 09, 2015 | 24.81 | 24.99 | 24.58 | 24.78 | 272,759 | +0.00(+0.00%) |
Sep 08, 2015 | 24.83 | 24.98 | 24.47 | 24.78 | 143,965 | +0.25(+1.02%) |
Sep 04, 2015 | 24.11 | 24.53 | 24.53 | 24.53 | 98,156 | +0.14(+0.59%) |
Sep 03, 2015 | 24.00 | 24.47 | 23.94 | 24.38 | 221,936 | +0.47(+1.98%) |
Sep 02, 2015 | 23.89 | 24.08 | 23.45 | 23.91 | 211,493 | +0.29(+1.21%) |