Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.79 | 28.84 | 28.51 | 28.52 | 945,544 | -0.25(-0.85%) |
Nov 27, 2015 | 28.53 | 28.81 | 28.39 | 28.77 | 741,817 | +0.11(+0.39%) |
Nov 25, 2015 | 28.36 | 28.66 | 28.66 | 28.66 | 694,007 | +0.46(+1.63%) |
Nov 24, 2015 | 27.69 | 28.27 | 27.60 | 28.20 | 932,561 | +0.19(+0.68%) |
Nov 23, 2015 | 27.62 | 28.02 | 27.48 | 28.01 | 1,322,518 | +0.45(+1.65%) |
Nov 20, 2015 | 27.38 | 27.58 | 27.30 | 27.55 | 868,242 | +0.47(+1.72%) |
Nov 19, 2015 | 27.88 | 28.21 | 27.01 | 27.09 | 1,737,841 | -0.98(-3.48%) |
Nov 18, 2015 | 26.89 | 28.06 | 26.80 | 28.06 | 2,343,566 | +1.85(+7.05%) |
Nov 17, 2015 | 26.49 | 26.79 | 25.74 | 26.22 | 2,369,191 | -0.14(-0.54%) |
Nov 16, 2015 | 26.67 | 27.03 | 26.09 | 26.36 | 1,469,374 | -0.48(-1.81%) |
Nov 13, 2015 | 26.09 | 26.89 | 25.90 | 26.84 | 1,128,053 | +0.52(+1.96%) |
Nov 12, 2015 | 26.98 | 27.13 | 26.26 | 26.33 | 1,403,453 | -1.03(-3.75%) |
Nov 11, 2015 | 27.82 | 27.88 | 27.32 | 27.35 | 1,716,434 | -0.23(-0.85%) |
Nov 10, 2015 | 27.92 | 28.12 | 27.51 | 27.59 | 1,347,539 | -0.61(-2.16%) |
Nov 09, 2015 | 29.38 | 29.38 | 27.87 | 28.19 | 1,286,430 | -1.23(-4.19%) |
Nov 06, 2015 | 29.98 | 30.05 | 29.02 | 29.43 | 2,054,794 | -0.66(-2.18%) |
Nov 05, 2015 | 29.51 | 30.14 | 29.48 | 30.08 | 967,239 | +0.71(+2.42%) |
Nov 04, 2015 | 29.90 | 30.20 | 29.33 | 29.37 | 879,908 | -0.48(-1.62%) |
Nov 03, 2015 | 29.92 | 30.38 | 29.70 | 29.86 | 1,249,240 | -0.47(-1.54%) |
Nov 02, 2015 | 28.33 | 30.43 | 28.20 | 30.32 | 2,192,343 | +1.89(+6.65%) |
Oct 30, 2015 | 28.79 | 28.79 | 28.16 | 28.43 | 1,156,196 | -0.22(-0.77%) |
Oct 29, 2015 | 29.31 | 29.62 | 28.53 | 28.65 | 1,454,580 | -0.86(-2.91%) |
Oct 28, 2015 | 28.84 | 29.65 | 28.75 | 29.51 | 1,644,934 | +0.66(+2.30%) |
Oct 27, 2015 | 29.48 | 29.74 | 28.79 | 28.85 | 1,376,014 | -0.92(-3.09%) |
Oct 26, 2015 | 29.61 | 29.81 | 29.42 | 29.77 | 991,963 | +0.07(+0.25%) |
Oct 23, 2015 | 29.62 | 29.84 | 29.04 | 29.70 | 1,810,910 | +0.65(+2.25%) |
Oct 22, 2015 | 28.18 | 29.49 | 28.11 | 29.04 | 1,823,560 | +1.47(+5.35%) |
Oct 21, 2015 | 28.33 | 28.60 | 27.49 | 27.57 | 1,454,340 | -0.74(-2.61%) |
Oct 20, 2015 | 28.55 | 28.74 | 28.30 | 28.31 | 1,343,588 | -0.25(-0.87%) |
Oct 19, 2015 | 28.02 | 28.60 | 27.87 | 28.56 | 1,395,189 | +0.24(+0.84%) |
Oct 16, 2015 | 28.01 | 28.46 | 27.89 | 28.32 | 1,349,580 | +0.32(+1.15%) |
Oct 15, 2015 | 28.03 | 28.43 | 27.76 | 28.00 | 1,849,660 | +0.20(+0.70%) |
Oct 14, 2015 | 27.89 | 28.41 | 27.64 | 27.80 | 1,931,604 | -0.20(-0.72%) |
Oct 13, 2015 | 28.60 | 29.03 | 27.96 | 28.00 | 1,869,682 | -1.04(-3.59%) |
Oct 12, 2015 | 28.84 | 29.17 | 28.65 | 29.04 | 1,780,596 | +0.22(+0.76%) |
Oct 09, 2015 | 28.37 | 28.91 | 27.85 | 28.82 | 2,317,209 | +0.47(+1.66%) |
Oct 08, 2015 | 27.54 | 28.50 | 27.54 | 28.35 | 1,569,629 | +0.45(+1.62%) |
Oct 07, 2015 | 26.84 | 27.93 | 26.84 | 27.90 | 1,860,018 | +1.36(+5.12%) |
Oct 06, 2015 | 27.30 | 27.82 | 26.45 | 26.55 | 2,194,979 | -0.98(-3.54%) |
Oct 05, 2015 | 27.45 | 27.95 | 27.19 | 27.52 | 3,200,052 | +0.63(+2.33%) |
Oct 02, 2015 | 25.43 | 26.93 | 25.31 | 26.89 | 1,669,957 | +0.79(+3.04%) |
Oct 01, 2015 | 26.38 | 26.95 | 25.47 | 26.10 | 1,592,667 | -0.29(-1.09%) |
Sep 30, 2015 | 26.08 | 26.48 | 25.67 | 26.39 | 1,510,168 | +0.74(+2.90%) |
Sep 29, 2015 | 26.47 | 27.14 | 25.14 | 25.64 | 2,988,152 | -0.89(-3.35%) |
Sep 28, 2015 | 27.61 | 27.74 | 26.49 | 26.53 | 1,292,528 | -1.40(-5.00%) |
Sep 25, 2015 | 28.55 | 28.88 | 27.84 | 27.93 | 1,511,958 | -0.13(-0.46%) |
Sep 24, 2015 | 28.40 | 28.41 | 27.81 | 28.06 | 1,276,369 | -0.56(-1.96%) |
Sep 23, 2015 | 29.28 | 29.28 | 28.61 | 28.62 | 1,001,842 | -0.49(-1.67%) |
Sep 22, 2015 | 29.40 | 29.62 | 28.76 | 29.10 | 1,303,204 | -0.80(-2.67%) |
Sep 21, 2015 | 29.10 | 30.01 | 29.08 | 29.90 | 1,948,375 | +1.10(+3.83%) |
Sep 18, 2015 | 29.31 | 29.44 | 28.68 | 28.80 | 1,832,325 | -0.91(-3.08%) |
Sep 17, 2015 | 28.59 | 30.16 | 28.55 | 29.71 | 2,195,524 | +0.92(+3.20%) |
Sep 16, 2015 | 28.04 | 28.91 | 27.90 | 28.79 | 2,044,739 | +0.81(+2.90%) |
Sep 15, 2015 | 27.86 | 28.28 | 27.83 | 27.98 | 1,039,394 | +0.27(+0.97%) |
Sep 14, 2015 | 28.46 | 28.53 | 27.59 | 27.72 | 889,464 | -0.72(-2.53%) |
Sep 11, 2015 | 28.00 | 28.74 | 27.61 | 28.43 | 1,207,753 | +0.18(+0.65%) |
Sep 10, 2015 | 28.09 | 28.59 | 28.00 | 28.25 | 652,516 | -0.01(-0.02%) |
Sep 09, 2015 | 29.23 | 29.83 | 28.15 | 28.26 | 962,188 | -0.59(-2.05%) |
Sep 08, 2015 | 29.02 | 29.33 | 28.44 | 28.85 | 1,406,663 | +0.17(+0.59%) |
Sep 04, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 2,437,846 | -0.29(-1.01%) |
Sep 03, 2015 | 28.24 | 29.34 | 28.24 | 28.97 | 1,904,059 | +0.77(+2.74%) |
Sep 02, 2015 | 29.09 | 29.09 | 27.69 | 28.20 | 1,995,155 | -0.29(-1.01%) |