Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.16 | 30.18 | 29.88 | 29.98 | 832,023 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.04 | 29.68 | 30.04 | 297,778 | +0.27(+0.89%) |
Nov 25, 2015 | 29.68 | 29.77 | 29.77 | 29.77 | 475,276 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.91 | 29.23 | 29.71 | 1,074,891 | +0.18(+0.62%) |
Nov 23, 2015 | 29.05 | 29.53 | 29.05 | 29.53 | 1,126,044 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.33 | 28.93 | 29.03 | 1,279,828 | +0.02(+0.05%) |
Nov 19, 2015 | 28.88 | 29.11 | 28.84 | 29.02 | 997,524 | +0.16(+0.55%) |
Nov 18, 2015 | 28.00 | 28.87 | 27.98 | 28.86 | 755,808 | +0.89(+3.18%) |
Nov 17, 2015 | 28.22 | 28.82 | 27.96 | 27.97 | 1,801,726 | -0.29(-1.02%) |
Nov 16, 2015 | 28.26 | 28.51 | 28.06 | 28.26 | 1,048,744 | -0.08(-0.29%) |
Nov 13, 2015 | 28.29 | 28.59 | 28.21 | 28.34 | 545,143 | -0.11(-0.40%) |
Nov 12, 2015 | 28.78 | 29.03 | 28.34 | 28.45 | 535,483 | -0.50(-1.73%) |
Nov 11, 2015 | 29.19 | 29.23 | 28.92 | 28.96 | 389,339 | -0.20(-0.68%) |
Nov 10, 2015 | 28.69 | 29.17 | 28.69 | 29.15 | 590,007 | +0.35(+1.21%) |
Nov 09, 2015 | 28.94 | 29.04 | 28.56 | 28.80 | 687,468 | -0.16(-0.55%) |
Nov 06, 2015 | 29.37 | 29.37 | 28.86 | 28.96 | 1,101,711 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.58 | 29.20 | 29.43 | 469,297 | +0.30(+1.02%) |
Nov 04, 2015 | 29.37 | 29.57 | 29.01 | 29.13 | 642,028 | -0.26(-0.88%) |
Nov 03, 2015 | 29.55 | 29.59 | 29.25 | 29.39 | 760,885 | -0.18(-0.62%) |
Nov 02, 2015 | 28.99 | 29.65 | 28.96 | 29.57 | 897,987 | +0.59(+2.02%) |
Oct 30, 2015 | 29.41 | 29.66 | 28.85 | 28.99 | 1,142,367 | -0.49(-1.68%) |
Oct 29, 2015 | 29.86 | 30.10 | 29.45 | 29.48 | 648,203 | -0.56(-1.87%) |
Oct 28, 2015 | 29.69 | 30.04 | 29.53 | 30.04 | 970,441 | +0.52(+1.75%) |
Oct 27, 2015 | 29.66 | 29.91 | 29.48 | 29.53 | 932,823 | -0.34(-1.15%) |
Oct 26, 2015 | 29.81 | 29.90 | 29.39 | 29.87 | 1,336,980 | -0.07(-0.23%) |
Oct 23, 2015 | 29.29 | 29.94 | 29.05 | 29.94 | 1,604,887 | +0.68(+2.34%) |
Oct 22, 2015 | 29.83 | 29.90 | 28.97 | 29.25 | 1,870,441 | -0.75(-2.48%) |
Oct 21, 2015 | 30.39 | 30.48 | 29.98 | 30.00 | 853,036 | -0.33(-1.08%) |
Oct 20, 2015 | 30.70 | 30.71 | 30.26 | 30.32 | 1,034,254 | -0.36(-1.19%) |
Oct 19, 2015 | 30.64 | 30.80 | 30.38 | 30.69 | 753,053 | -0.03(-0.10%) |
Oct 16, 2015 | 30.90 | 30.92 | 30.55 | 30.72 | 762,048 | -0.10(-0.32%) |
Oct 15, 2015 | 30.14 | 30.83 | 30.14 | 30.82 | 619,077 | +0.75(+2.50%) |
Oct 14, 2015 | 30.58 | 30.70 | 30.02 | 30.07 | 910,824 | -0.59(-1.93%) |
Oct 13, 2015 | 30.68 | 30.86 | 30.60 | 30.66 | 944,420 | -0.17(-0.54%) |
Oct 12, 2015 | 30.66 | 30.95 | 30.61 | 30.83 | 908,404 | +0.11(+0.37%) |
Oct 09, 2015 | 30.87 | 30.93 | 30.61 | 30.71 | 689,744 | -0.08(-0.25%) |
Oct 08, 2015 | 30.38 | 30.80 | 30.18 | 30.79 | 611,649 | +0.40(+1.30%) |
Oct 07, 2015 | 29.97 | 30.40 | 29.83 | 30.39 | 542,496 | +0.58(+1.94%) |
Oct 06, 2015 | 29.99 | 30.12 | 29.59 | 29.81 | 786,845 | -0.24(-0.81%) |
Oct 05, 2015 | 29.84 | 30.14 | 29.80 | 30.06 | 925,030 | +0.40(+1.36%) |
Oct 02, 2015 | 29.24 | 29.66 | 28.97 | 29.66 | 669,884 | +0.21(+0.70%) |
Oct 01, 2015 | 29.71 | 29.80 | 29.08 | 29.45 | 963,477 | -0.25(-0.84%) |
Sep 30, 2015 | 29.18 | 29.79 | 29.05 | 29.70 | 1,318,852 | +0.76(+2.63%) |
Sep 29, 2015 | 29.32 | 29.45 | 28.87 | 28.94 | 1,480,267 | -0.44(-1.50%) |
Sep 28, 2015 | 29.91 | 30.19 | 29.31 | 29.38 | 1,809,119 | -0.54(-1.80%) |
Sep 25, 2015 | 30.35 | 30.39 | 29.79 | 29.92 | 1,015,820 | -0.33(-1.11%) |
Sep 24, 2015 | 30.21 | 30.41 | 30.05 | 30.26 | 727,095 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.37 | 1,111,872 | +0.09(+0.30%) |
Sep 22, 2015 | 30.23 | 30.59 | 30.05 | 30.28 | 1,083,893 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.99 | 30.40 | 30.48 | 1,251,309 | +0.05(+0.15%) |
Sep 18, 2015 | 30.36 | 30.83 | 30.28 | 30.43 | 2,240,931 | -0.27(-0.87%) |
Sep 17, 2015 | 30.31 | 30.87 | 30.17 | 30.70 | 1,680,760 | +0.40(+1.33%) |
Sep 16, 2015 | 30.10 | 30.33 | 29.88 | 30.29 | 836,155 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.16 | 29.83 | 30.06 | 1,263,414 | -0.02(-0.08%) |
Sep 14, 2015 | 29.84 | 30.19 | 29.75 | 30.08 | 655,736 | +0.25(+0.84%) |
Sep 11, 2015 | 29.27 | 29.91 | 29.27 | 29.83 | 616,662 | +0.42(+1.42%) |
Sep 10, 2015 | 29.46 | 29.67 | 29.33 | 29.41 | 932,635 | -0.07(-0.23%) |
Sep 09, 2015 | 29.92 | 29.98 | 29.45 | 29.48 | 948,948 | -0.23(-0.77%) |
Sep 08, 2015 | 29.48 | 29.82 | 29.23 | 29.71 | 820,395 | +0.61(+2.09%) |
Sep 04, 2015 | 28.91 | 29.10 | 29.10 | 29.10 | 782,963 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,378 | +0.11(+0.36%) |
Sep 02, 2015 | 28.89 | 29.17 | 28.65 | 29.17 | 973,707 | +0.57(+2.01%) |