Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.74 | 29.95 | 29.17 | 29.91 | 2,152,979 | +0.11(+0.37%) |
Nov 27, 2015 | 29.81 | 29.81 | 29.51 | 29.80 | 903,548 | -0.09(-0.30%) |
Nov 25, 2015 | 29.76 | 29.89 | 29.89 | 29.89 | 1,394,100 | +0.01(+0.03%) |
Nov 24, 2015 | 29.36 | 29.98 | 28.79 | 29.88 | 2,709,354 | +0.23(+0.78%) |
Nov 23, 2015 | 28.47 | 29.72 | 28.47 | 29.65 | 2,926,672 | +1.20(+4.22%) |
Nov 20, 2015 | 28.54 | 28.78 | 28.22 | 28.45 | 2,772,506 | +0.03(+0.11%) |
Nov 19, 2015 | 28.21 | 28.93 | 28.03 | 28.42 | 2,281,662 | +0.23(+0.82%) |
Nov 18, 2015 | 26.71 | 28.35 | 26.69 | 28.19 | 3,317,689 | +1.66(+6.26%) |
Nov 17, 2015 | 26.35 | 26.96 | 26.24 | 26.53 | 1,717,524 | +0.16(+0.61%) |
Nov 16, 2015 | 26.08 | 26.64 | 25.84 | 26.37 | 1,896,653 | +0.25(+0.96%) |
Nov 13, 2015 | 26.51 | 26.51 | 25.74 | 26.12 | 2,966,278 | -0.46(-1.73%) |
Nov 12, 2015 | 26.76 | 27.16 | 26.31 | 26.58 | 1,970,552 | -0.42(-1.56%) |
Nov 11, 2015 | 27.68 | 27.69 | 26.97 | 27.00 | 1,665,200 | -0.66(-2.39%) |
Nov 10, 2015 | 27.56 | 27.80 | 27.42 | 27.66 | 1,930,911 | -0.01(-0.04%) |
Nov 09, 2015 | 28.02 | 28.38 | 27.52 | 27.67 | 3,594,566 | -1.16(-4.02%) |
Nov 06, 2015 | 25.11 | 29.26 | 25.11 | 28.83 | 7,805,079 | +3.25(+12.71%) |
Nov 05, 2015 | 27.40 | 27.66 | 24.01 | 25.58 | 11,309,053 | -4.21(-14.13%) |
Nov 04, 2015 | 29.44 | 29.87 | 29.13 | 29.79 | 3,343,987 | +0.37(+1.26%) |
Nov 03, 2015 | 29.06 | 29.45 | 28.91 | 29.42 | 1,818,921 | +0.32(+1.10%) |
Nov 02, 2015 | 28.14 | 29.13 | 27.96 | 29.10 | 2,734,058 | +0.99(+3.52%) |
Oct 30, 2015 | 28.14 | 28.38 | 27.92 | 28.11 | 2,109,531 | +0.03(+0.11%) |
Oct 29, 2015 | 28.52 | 28.66 | 28.02 | 28.08 | 1,168,003 | -0.61(-2.13%) |
Oct 28, 2015 | 27.77 | 28.82 | 27.57 | 28.69 | 2,055,641 | +0.90(+3.24%) |
Oct 27, 2015 | 27.97 | 28.24 | 27.73 | 27.79 | 1,407,170 | -0.35(-1.24%) |
Oct 26, 2015 | 28.31 | 28.62 | 28.03 | 28.14 | 1,344,149 | -0.14(-0.50%) |
Oct 23, 2015 | 28.39 | 28.48 | 27.98 | 28.28 | 2,680,977 | +0.13(+0.46%) |
Oct 22, 2015 | 28.19 | 28.60 | 28.02 | 28.15 | 2,573,878 | +0.15(+0.54%) |
Oct 21, 2015 | 29.04 | 29.18 | 27.86 | 28.00 | 4,136,769 | -0.96(-3.31%) |
Oct 20, 2015 | 28.76 | 29.21 | 28.63 | 28.96 | 2,178,743 | +0.10(+0.35%) |
Oct 19, 2015 | 28.48 | 29.13 | 28.43 | 28.86 | 3,110,704 | +0.28(+0.98%) |
Oct 16, 2015 | 28.67 | 28.78 | 28.15 | 28.58 | 1,761,892 | -0.04(-0.14%) |
Oct 15, 2015 | 28.58 | 28.73 | 28.31 | 28.62 | 1,610,673 | +0.20(+0.70%) |
Oct 14, 2015 | 28.45 | 28.62 | 28.28 | 28.42 | 1,611,599 | +0.05(+0.18%) |
Oct 13, 2015 | 28.45 | 28.88 | 28.28 | 28.37 | 1,997,940 | -0.21(-0.73%) |
Oct 12, 2015 | 29.44 | 29.49 | 28.53 | 28.58 | 1,687,465 | -0.89(-3.02%) |
Oct 09, 2015 | 29.83 | 29.87 | 29.07 | 29.47 | 2,039,121 | -0.29(-0.97%) |
Oct 08, 2015 | 29.78 | 29.97 | 29.31 | 29.76 | 1,219,549 | -0.17(-0.57%) |
Oct 07, 2015 | 29.71 | 30.27 | 29.67 | 29.93 | 2,874,305 | +0.44(+1.49%) |
Oct 06, 2015 | 29.18 | 29.56 | 28.97 | 29.49 | 1,614,300 | +0.29(+0.99%) |
Oct 05, 2015 | 29.15 | 29.49 | 29.09 | 29.20 | 2,276,453 | +0.18(+0.62%) |
Oct 02, 2015 | 27.72 | 29.02 | 27.58 | 29.02 | 1,780,609 | +0.90(+3.20%) |
Oct 01, 2015 | 28.98 | 28.98 | 28.00 | 28.12 | 1,744,692 | -0.84(-2.90%) |
Sep 30, 2015 | 29.50 | 29.55 | 28.32 | 28.96 | 2,222,801 | -0.24(-0.82%) |
Sep 29, 2015 | 28.28 | 29.33 | 28.24 | 29.20 | 2,235,539 | +1.00(+3.55%) |
Sep 28, 2015 | 28.68 | 28.84 | 28.18 | 28.20 | 1,506,649 | -0.64(-2.22%) |
Sep 25, 2015 | 28.74 | 28.99 | 28.20 | 28.84 | 1,815,889 | +0.41(+1.44%) |
Sep 24, 2015 | 28.00 | 28.48 | 27.96 | 28.43 | 1,711,373 | +0.08(+0.28%) |
Sep 23, 2015 | 28.16 | 28.46 | 27.96 | 28.35 | 1,795,580 | +0.12(+0.43%) |
Sep 22, 2015 | 28.44 | 28.54 | 28.08 | 28.23 | 2,275,016 | -0.58(-2.01%) |
Sep 21, 2015 | 29.30 | 29.33 | 28.50 | 28.81 | 3,033,615 | -0.30(-1.03%) |
Sep 18, 2015 | 29.12 | 29.29 | 28.88 | 29.11 | 2,736,761 | -0.45(-1.52%) |
Sep 17, 2015 | 30.00 | 30.07 | 29.52 | 29.56 | 1,274,443 | -0.48(-1.60%) |
Sep 16, 2015 | 29.77 | 30.12 | 29.68 | 30.04 | 1,042,664 | +0.24(+0.81%) |
Sep 15, 2015 | 29.56 | 29.93 | 29.38 | 29.80 | 1,392,556 | +0.41(+1.40%) |
Sep 14, 2015 | 29.50 | 29.66 | 29.03 | 29.39 | 1,770,090 | -0.20(-0.68%) |
Sep 11, 2015 | 29.38 | 29.75 | 29.24 | 29.59 | 1,774,314 | +0.18(+0.61%) |
Sep 10, 2015 | 29.26 | 29.75 | 29.23 | 29.41 | 2,284,767 | +0.09(+0.31%) |
Sep 09, 2015 | 29.76 | 30.24 | 29.26 | 29.32 | 2,546,049 | -0.12(-0.41%) |
Sep 08, 2015 | 28.90 | 29.46 | 28.60 | 29.44 | 1,808,614 | +1.02(+3.59%) |
Sep 04, 2015 | 28.06 | 28.42 | 28.42 | 28.42 | 1,498,900 | -0.04(-0.14%) |
Sep 03, 2015 | 28.74 | 29.09 | 28.27 | 28.46 | 3,161,178 | -0.27(-0.94%) |
Sep 02, 2015 | 28.82 | 28.93 | 28.23 | 28.73 | 4,281,781 | +0.19(+0.67%) |