Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.01 | 28.01 | 27.13 | 27.39 | 61,823 | -0.62(-2.22%) |
Nov 27, 2015 | 28.34 | 28.41 | 28.01 | 28.01 | 16,587 | -0.38(-1.33%) |
Nov 25, 2015 | 28.41 | 28.38 | 28.38 | 28.38 | 42,973 | +0.12(+0.43%) |
Nov 24, 2015 | 28.44 | 28.71 | 28.24 | 28.26 | 41,267 | -0.29(-1.02%) |
Nov 23, 2015 | 28.59 | 28.71 | 28.51 | 28.55 | 32,000 | -0.07(-0.24%) |
Nov 20, 2015 | 28.17 | 28.75 | 28.17 | 28.62 | 67,897 | +0.51(+1.80%) |
Nov 19, 2015 | 27.47 | 28.18 | 27.47 | 28.11 | 27,356 | +0.84(+3.07%) |
Nov 18, 2015 | 27.65 | 27.92 | 27.17 | 27.28 | 74,331 | -0.36(-1.29%) |
Nov 17, 2015 | 27.47 | 27.74 | 27.14 | 27.63 | 41,568 | +0.22(+0.79%) |
Nov 16, 2015 | 27.20 | 27.51 | 26.87 | 27.42 | 29,642 | +0.13(+0.47%) |
Nov 13, 2015 | 27.57 | 27.57 | 27.08 | 27.29 | 33,259 | -0.37(-1.34%) |
Nov 12, 2015 | 27.72 | 27.97 | 27.50 | 27.66 | 17,697 | -0.17(-0.61%) |
Nov 11, 2015 | 28.08 | 28.12 | 27.82 | 27.83 | 43,694 | -0.19(-0.67%) |
Nov 10, 2015 | 27.86 | 28.11 | 27.80 | 28.02 | 30,857 | +0.13(+0.46%) |
Nov 09, 2015 | 28.13 | 28.19 | 27.87 | 27.89 | 26,249 | -0.34(-1.20%) |
Nov 06, 2015 | 28.29 | 28.58 | 27.93 | 28.23 | 74,718 | -0.24(-0.83%) |
Nov 05, 2015 | 28.54 | 28.75 | 28.13 | 28.46 | 133,477 | -0.04(-0.14%) |
Nov 04, 2015 | 29.07 | 29.15 | 28.36 | 28.51 | 44,592 | -0.53(-1.81%) |
Nov 03, 2015 | 28.19 | 30.76 | 27.92 | 29.03 | 167,730 | +0.82(+2.92%) |
Nov 02, 2015 | 27.82 | 28.47 | 27.82 | 28.21 | 33,136 | +0.45(+1.63%) |
Oct 30, 2015 | 27.43 | 27.97 | 27.41 | 27.76 | 46,105 | +0.45(+1.66%) |
Oct 29, 2015 | 27.91 | 28.15 | 27.08 | 27.30 | 67,599 | -0.63(-2.27%) |
Oct 28, 2015 | 29.02 | 29.08 | 27.84 | 27.94 | 86,922 | -1.03(-3.54%) |
Oct 27, 2015 | 28.78 | 29.00 | 28.55 | 28.96 | 83,726 | -0.03(-0.09%) |
Oct 26, 2015 | 28.46 | 29.04 | 28.46 | 28.99 | 42,817 | +0.54(+1.90%) |
Oct 23, 2015 | 29.03 | 29.03 | 28.10 | 28.45 | 35,429 | -0.37(-1.29%) |
Oct 22, 2015 | 28.46 | 29.25 | 28.42 | 28.82 | 74,262 | +0.51(+1.81%) |
Oct 21, 2015 | 27.67 | 28.34 | 27.52 | 28.31 | 57,913 | +0.55(+1.99%) |
Oct 20, 2015 | 27.65 | 27.83 | 27.31 | 27.76 | 49,577 | +0.13(+0.46%) |
Oct 19, 2015 | 27.57 | 27.78 | 27.36 | 27.63 | 58,282 | -0.16(-0.56%) |
Oct 16, 2015 | 28.19 | 28.31 | 27.74 | 27.78 | 52,603 | -0.45(-1.58%) |
Oct 15, 2015 | 27.53 | 28.34 | 27.47 | 28.23 | 42,021 | +0.76(+2.75%) |
Oct 14, 2015 | 27.49 | 27.80 | 27.45 | 27.47 | 25,339 | -0.02(-0.07%) |
Oct 13, 2015 | 27.32 | 27.60 | 27.26 | 27.49 | 16,359 | -0.05(-0.20%) |
Oct 12, 2015 | 27.73 | 27.73 | 27.49 | 27.55 | 27,959 | -0.09(-0.32%) |
Oct 09, 2015 | 27.73 | 27.97 | 27.35 | 27.63 | 70,359 | -0.09(-0.32%) |
Oct 08, 2015 | 27.46 | 27.72 | 27.37 | 27.72 | 44,629 | +0.25(+0.91%) |
Oct 07, 2015 | 27.53 | 27.97 | 27.37 | 27.47 | 40,685 | +0.10(+0.37%) |
Oct 06, 2015 | 27.02 | 27.49 | 27.02 | 27.37 | 67,204 | +0.31(+1.15%) |
Oct 05, 2015 | 27.28 | 27.28 | 26.89 | 27.06 | 40,076 | -0.03(-0.12%) |
Oct 02, 2015 | 26.90 | 27.09 | 26.49 | 27.09 | 42,759 | -0.15(-0.54%) |
Oct 01, 2015 | 26.95 | 27.33 | 26.51 | 27.24 | 30,398 | +0.48(+1.79%) |
Sep 30, 2015 | 26.57 | 26.87 | 26.46 | 26.76 | 104,239 | +0.47(+1.77%) |
Sep 29, 2015 | 26.37 | 26.59 | 25.97 | 26.30 | 37,385 | -0.06(-0.23%) |
Sep 28, 2015 | 26.72 | 26.95 | 26.22 | 26.36 | 31,297 | -0.54(-2.01%) |
Sep 25, 2015 | 27.22 | 27.22 | 26.64 | 26.90 | 36,051 | -0.11(-0.42%) |
Sep 24, 2015 | 26.89 | 27.33 | 26.41 | 27.01 | 61,593 | -0.22(-0.79%) |
Sep 23, 2015 | 27.53 | 27.53 | 27.01 | 27.23 | 43,921 | -0.28(-1.03%) |
Sep 22, 2015 | 26.95 | 27.57 | 26.95 | 27.51 | 39,716 | +0.13(+0.47%) |
Sep 21, 2015 | 28.03 | 28.11 | 27.17 | 27.39 | 34,383 | -0.57(-2.05%) |
Sep 18, 2015 | 28.04 | 28.38 | 27.90 | 27.96 | 87,794 | -0.24(-0.86%) |
Sep 17, 2015 | 27.78 | 28.48 | 27.37 | 28.20 | 64,492 | +0.26(+0.92%) |
Sep 16, 2015 | 27.73 | 28.27 | 27.73 | 27.95 | 123,334 | +0.40(+1.47%) |
Sep 15, 2015 | 26.89 | 27.62 | 26.89 | 27.54 | 24,241 | +0.62(+2.31%) |
Sep 14, 2015 | 27.28 | 27.55 | 26.76 | 26.92 | 30,345 | -0.42(-1.53%) |
Sep 11, 2015 | 27.11 | 27.53 | 26.78 | 27.34 | 65,551 | +0.18(+0.65%) |
Sep 10, 2015 | 26.68 | 27.24 | 26.68 | 27.16 | 42,792 | +0.40(+1.49%) |
Sep 09, 2015 | 27.90 | 27.97 | 26.73 | 26.76 | 42,088 | -0.99(-3.57%) |
Sep 08, 2015 | 27.67 | 28.28 | 27.34 | 27.76 | 87,492 | -0.28(-1.01%) |
Sep 04, 2015 | 27.92 | 28.04 | 28.04 | 28.04 | 49,493 | -0.18(-0.65%) |
Sep 03, 2015 | 27.97 | 28.38 | 27.70 | 28.22 | 82,810 | +0.36(+1.28%) |
Sep 02, 2015 | 27.86 | 28.02 | 27.57 | 27.86 | 34,809 | +0.32(+1.15%) |