Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.42 | 28.48 | 28.14 | 28.16 | 957,738 | -0.24(-0.85%) |
Nov 27, 2015 | 28.17 | 28.44 | 28.03 | 28.40 | 751,384 | +0.11(+0.39%) |
Nov 25, 2015 | 28.00 | 28.29 | 28.29 | 28.29 | 702,957 | +0.45(+1.63%) |
Nov 24, 2015 | 27.34 | 27.91 | 27.25 | 27.84 | 944,588 | +0.19(+0.68%) |
Nov 23, 2015 | 27.26 | 27.66 | 27.13 | 27.65 | 1,339,574 | +0.45(+1.65%) |
Nov 20, 2015 | 27.03 | 27.23 | 26.95 | 27.20 | 879,439 | +0.46(+1.72%) |
Nov 19, 2015 | 27.52 | 27.85 | 26.66 | 26.74 | 1,760,253 | -0.96(-3.48%) |
Nov 18, 2015 | 26.55 | 27.71 | 26.46 | 27.71 | 2,373,790 | +1.82(+7.05%) |
Nov 17, 2015 | 26.15 | 26.45 | 25.42 | 25.88 | 2,399,745 | -0.14(-0.54%) |
Nov 16, 2015 | 26.33 | 26.68 | 25.76 | 26.02 | 1,488,324 | -0.48(-1.81%) |
Nov 13, 2015 | 25.76 | 26.54 | 25.57 | 26.50 | 1,142,601 | +0.51(+1.96%) |
Nov 12, 2015 | 26.63 | 26.79 | 25.93 | 25.99 | 1,421,553 | -1.01(-3.75%) |
Nov 11, 2015 | 27.46 | 27.52 | 26.97 | 27.00 | 1,738,571 | -0.23(-0.85%) |
Nov 10, 2015 | 27.56 | 27.76 | 27.16 | 27.23 | 1,364,917 | -0.60(-2.16%) |
Nov 09, 2015 | 29.00 | 29.00 | 27.52 | 27.83 | 1,303,021 | -1.22(-4.19%) |
Nov 06, 2015 | 29.60 | 29.66 | 28.65 | 29.05 | 2,081,294 | -0.65(-2.18%) |
Nov 05, 2015 | 29.14 | 29.76 | 29.10 | 29.70 | 979,713 | +0.70(+2.42%) |
Nov 04, 2015 | 29.52 | 29.82 | 28.96 | 29.00 | 891,256 | -0.48(-1.62%) |
Nov 03, 2015 | 29.54 | 30.00 | 29.32 | 29.48 | 1,265,351 | -0.46(-1.54%) |
Nov 02, 2015 | 27.97 | 30.04 | 27.84 | 29.94 | 2,220,616 | +1.87(+6.65%) |
Oct 30, 2015 | 28.42 | 28.42 | 27.80 | 28.07 | 1,171,107 | -0.22(-0.77%) |
Oct 29, 2015 | 28.94 | 29.24 | 28.17 | 28.29 | 1,473,339 | -0.85(-2.91%) |
Oct 28, 2015 | 28.48 | 29.27 | 28.38 | 29.14 | 1,666,148 | +0.66(+2.30%) |
Oct 27, 2015 | 29.10 | 29.37 | 28.43 | 28.48 | 1,393,760 | -0.91(-3.09%) |
Oct 26, 2015 | 29.23 | 29.43 | 29.05 | 29.39 | 1,004,756 | +0.07(+0.25%) |
Oct 23, 2015 | 29.25 | 29.46 | 28.67 | 29.32 | 1,834,264 | +0.64(+2.25%) |
Oct 22, 2015 | 27.82 | 29.11 | 27.75 | 28.67 | 1,847,078 | +1.46(+5.35%) |
Oct 21, 2015 | 27.97 | 28.23 | 27.14 | 27.22 | 1,473,096 | -0.73(-2.61%) |
Oct 20, 2015 | 28.19 | 28.37 | 27.94 | 27.95 | 1,360,916 | -0.25(-0.87%) |
Oct 19, 2015 | 27.66 | 28.23 | 27.52 | 28.19 | 1,413,182 | +0.23(+0.84%) |
Oct 16, 2015 | 27.65 | 28.10 | 27.53 | 27.96 | 1,366,985 | +0.32(+1.15%) |
Oct 15, 2015 | 27.67 | 28.07 | 27.40 | 27.64 | 1,873,514 | +0.19(+0.70%) |
Oct 14, 2015 | 27.53 | 28.05 | 27.29 | 27.45 | 1,956,515 | -0.20(-0.72%) |
Oct 13, 2015 | 28.24 | 28.66 | 27.61 | 27.64 | 1,893,794 | -1.03(-3.59%) |
Oct 12, 2015 | 28.48 | 28.80 | 28.28 | 28.67 | 1,803,559 | +0.22(+0.76%) |
Oct 09, 2015 | 28.01 | 28.54 | 27.49 | 28.46 | 2,347,093 | +0.46(+1.66%) |
Oct 08, 2015 | 27.19 | 28.13 | 27.19 | 27.99 | 1,589,872 | +0.45(+1.62%) |
Oct 07, 2015 | 26.50 | 27.58 | 26.50 | 27.55 | 1,884,006 | +1.34(+5.12%) |
Oct 06, 2015 | 26.95 | 27.47 | 26.11 | 26.21 | 2,223,287 | -0.96(-3.54%) |
Oct 05, 2015 | 27.10 | 27.60 | 26.84 | 27.17 | 3,241,322 | +0.62(+2.33%) |
Oct 02, 2015 | 25.11 | 26.59 | 24.99 | 26.55 | 1,691,494 | +0.78(+3.04%) |
Oct 01, 2015 | 26.04 | 26.61 | 25.14 | 25.77 | 1,613,207 | -0.28(-1.09%) |
Sep 30, 2015 | 25.75 | 26.14 | 25.35 | 26.05 | 1,529,644 | +0.73(+2.90%) |
Sep 29, 2015 | 26.13 | 26.79 | 24.82 | 25.32 | 3,026,689 | -0.88(-3.35%) |
Sep 28, 2015 | 27.25 | 27.39 | 26.15 | 26.20 | 1,309,197 | -1.38(-5.00%) |
Sep 25, 2015 | 28.19 | 28.51 | 27.49 | 27.57 | 1,531,457 | -0.13(-0.46%) |
Sep 24, 2015 | 28.04 | 28.05 | 27.46 | 27.70 | 1,292,830 | -0.55(-1.96%) |
Sep 23, 2015 | 28.90 | 28.90 | 28.25 | 28.25 | 1,014,762 | -0.48(-1.68%) |
Sep 22, 2015 | 29.02 | 29.24 | 28.40 | 28.73 | 1,320,011 | -0.79(-2.67%) |
Sep 21, 2015 | 28.73 | 29.62 | 28.71 | 29.52 | 1,973,502 | +1.09(+3.83%) |
Sep 18, 2015 | 28.93 | 29.06 | 28.31 | 28.43 | 1,855,955 | -0.90(-3.08%) |
Sep 17, 2015 | 28.23 | 29.77 | 28.18 | 29.34 | 2,223,838 | +0.91(+3.20%) |
Sep 16, 2015 | 27.69 | 28.54 | 27.54 | 28.43 | 2,071,109 | +0.80(+2.90%) |
Sep 15, 2015 | 27.50 | 27.92 | 27.48 | 27.63 | 1,052,799 | +0.26(+0.97%) |
Sep 14, 2015 | 28.10 | 28.17 | 27.24 | 27.36 | 900,935 | -0.71(-2.53%) |
Sep 11, 2015 | 27.64 | 28.37 | 27.25 | 28.07 | 1,223,329 | +0.18(+0.65%) |
Sep 10, 2015 | 27.74 | 28.22 | 27.64 | 27.89 | 660,931 | -0.01(-0.02%) |
Sep 09, 2015 | 28.86 | 29.45 | 27.79 | 27.90 | 974,596 | -0.58(-2.05%) |
Sep 08, 2015 | 28.65 | 28.96 | 28.08 | 28.48 | 1,424,804 | +0.17(+0.59%) |
Sep 04, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 2,469,286 | -0.29(-1.01%) |
Sep 03, 2015 | 27.88 | 28.96 | 27.88 | 28.60 | 1,928,614 | +0.76(+2.74%) |
Sep 02, 2015 | 28.72 | 28.72 | 27.34 | 27.84 | 2,020,885 | -0.28(-1.01%) |