Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.62 | 28.95 | 28.59 | 28.68 | 896,409 | -0.11(-0.38%) |
Nov 27, 2015 | 28.76 | 28.93 | 28.51 | 28.79 | 346,331 | +0.03(+0.10%) |
Nov 25, 2015 | 28.65 | 28.76 | 28.76 | 28.76 | 896,300 | +0.22(+0.77%) |
Nov 24, 2015 | 28.26 | 28.64 | 28.09 | 28.54 | 1,412,325 | +0.04(+0.14%) |
Nov 23, 2015 | 28.69 | 28.75 | 28.33 | 28.50 | 1,064,596 | -0.12(-0.42%) |
Nov 20, 2015 | 28.22 | 28.80 | 28.21 | 28.62 | 2,081,667 | +0.56(+2.00%) |
Nov 19, 2015 | 28.41 | 28.51 | 27.98 | 28.06 | 1,046,370 | -0.43(-1.51%) |
Nov 18, 2015 | 28.28 | 28.56 | 28.20 | 28.49 | 1,351,960 | +0.28(+0.99%) |
Nov 17, 2015 | 28.62 | 28.83 | 28.10 | 28.21 | 1,137,949 | -0.39(-1.36%) |
Nov 16, 2015 | 28.38 | 28.78 | 28.28 | 28.60 | 813,109 | +0.15(+0.53%) |
Nov 13, 2015 | 28.74 | 28.96 | 28.29 | 28.45 | 769,183 | -0.47(-1.63%) |
Nov 12, 2015 | 29.55 | 29.69 | 28.88 | 28.92 | 627,489 | -0.82(-2.76%) |
Nov 11, 2015 | 29.84 | 29.91 | 29.39 | 29.74 | 1,015,811 | +0.02(+0.07%) |
Nov 10, 2015 | 30.14 | 30.21 | 29.46 | 29.72 | 1,043,739 | -0.55(-1.82%) |
Nov 09, 2015 | 30.92 | 31.04 | 29.96 | 30.27 | 913,398 | -0.76(-2.45%) |
Nov 06, 2015 | 30.59 | 31.09 | 30.40 | 31.03 | 596,963 | +0.40(+1.31%) |
Nov 05, 2015 | 30.81 | 31.10 | 30.49 | 30.63 | 518,816 | -0.23(-0.75%) |
Nov 04, 2015 | 31.11 | 31.24 | 30.77 | 30.86 | 811,619 | -0.25(-0.80%) |
Nov 03, 2015 | 30.40 | 31.22 | 30.27 | 31.11 | 1,176,052 | +0.61(+2.00%) |
Nov 02, 2015 | 30.17 | 30.70 | 30.05 | 30.50 | 797,692 | +0.36(+1.19%) |
Oct 30, 2015 | 30.25 | 30.38 | 29.95 | 30.14 | 1,092,142 | +0.02(+0.07%) |
Oct 29, 2015 | 30.50 | 30.78 | 29.88 | 30.12 | 1,137,407 | -0.57(-1.86%) |
Oct 28, 2015 | 29.28 | 30.76 | 29.20 | 30.69 | 1,315,201 | +1.44(+4.92%) |
Oct 27, 2015 | 29.35 | 29.59 | 28.98 | 29.25 | 1,017,751 | -0.20(-0.68%) |
Oct 26, 2015 | 30.23 | 30.38 | 29.37 | 29.45 | 1,578,038 | -0.82(-2.71%) |
Oct 23, 2015 | 30.13 | 30.41 | 29.83 | 30.27 | 1,395,288 | +0.46(+1.54%) |
Oct 22, 2015 | 29.57 | 30.08 | 29.42 | 29.81 | 1,256,508 | +0.48(+1.64%) |
Oct 21, 2015 | 30.09 | 30.18 | 29.25 | 29.33 | 1,412,946 | -0.64(-2.14%) |
Oct 20, 2015 | 30.35 | 30.53 | 29.74 | 29.97 | 1,318,753 | -0.49(-1.61%) |
Oct 19, 2015 | 30.13 | 30.84 | 30.02 | 30.46 | 957,850 | +0.20(+0.66%) |
Oct 16, 2015 | 30.66 | 30.70 | 29.91 | 30.26 | 1,075,962 | -0.25(-0.82%) |
Oct 15, 2015 | 30.16 | 30.68 | 29.98 | 30.51 | 1,280,431 | +0.46(+1.53%) |
Oct 14, 2015 | 29.87 | 30.42 | 29.66 | 30.05 | 1,008,058 | +0.21(+0.70%) |
Oct 13, 2015 | 29.80 | 30.39 | 29.74 | 29.84 | 934,445 | -0.15(-0.50%) |
Oct 12, 2015 | 30.44 | 30.53 | 29.80 | 29.99 | 895,219 | -0.48(-1.58%) |
Oct 09, 2015 | 30.22 | 30.53 | 29.85 | 30.47 | 1,444,477 | +0.26(+0.86%) |
Oct 08, 2015 | 29.39 | 30.31 | 29.27 | 30.21 | 1,490,179 | +1.30(+4.50%) |
Oct 07, 2015 | 29.26 | 29.55 | 28.71 | 28.91 | 1,746,500 | -0.17(-0.58%) |
Oct 06, 2015 | 29.30 | 29.57 | 29.04 | 29.08 | 1,008,341 | -0.05(-0.17%) |
Oct 05, 2015 | 28.55 | 29.34 | 28.51 | 29.13 | 1,687,907 | +0.89(+3.15%) |
Oct 02, 2015 | 26.82 | 28.26 | 26.79 | 28.24 | 1,675,047 | +0.90(+3.29%) |
Oct 01, 2015 | 27.65 | 27.92 | 27.11 | 27.34 | 1,961,473 | -0.39(-1.41%) |
Sep 30, 2015 | 27.84 | 28.29 | 27.30 | 27.73 | 1,950,172 | +0.85(+3.16%) |
Sep 29, 2015 | 26.46 | 27.01 | 26.40 | 26.88 | 1,953,344 | +0.39(+1.47%) |
Sep 28, 2015 | 26.40 | 27.00 | 26.06 | 26.49 | 2,395,751 | +0.29(+1.11%) |
Sep 25, 2015 | 27.08 | 27.16 | 26.05 | 26.20 | 1,595,540 | -0.57(-2.13%) |
Sep 24, 2015 | 26.71 | 26.82 | 26.17 | 26.77 | 1,512,610 | -0.04(-0.15%) |
Sep 23, 2015 | 27.12 | 27.36 | 26.64 | 26.81 | 1,877,964 | -0.29(-1.07%) |
Sep 22, 2015 | 27.51 | 27.55 | 26.82 | 27.10 | 1,225,516 | -0.80(-2.87%) |
Sep 21, 2015 | 27.82 | 28.32 | 27.79 | 27.90 | 1,294,014 | +0.11(+0.40%) |
Sep 18, 2015 | 28.50 | 28.58 | 27.64 | 27.79 | 2,074,353 | -1.16(-4.01%) |
Sep 17, 2015 | 29.15 | 29.47 | 28.85 | 28.95 | 1,286,577 | -0.24(-0.82%) |
Sep 16, 2015 | 29.49 | 29.62 | 29.18 | 29.19 | 1,260,965 | -0.25(-0.85%) |
Sep 15, 2015 | 29.09 | 29.55 | 29.01 | 29.44 | 892,589 | +0.32(+1.10%) |
Sep 14, 2015 | 29.58 | 29.58 | 28.93 | 29.12 | 790,639 | -0.30(-1.02%) |
Sep 11, 2015 | 29.37 | 29.61 | 29.17 | 29.42 | 1,374,222 | -0.30(-1.01%) |
Sep 10, 2015 | 29.53 | 30.29 | 29.53 | 29.72 | 935,451 | -0.07(-0.23%) |
Sep 09, 2015 | 30.99 | 31.00 | 29.73 | 29.79 | 1,360,333 | -0.77(-2.52%) |
Sep 08, 2015 | 30.06 | 30.64 | 29.80 | 30.56 | 1,844,490 | +0.98(+3.31%) |
Sep 04, 2015 | 30.12 | 29.58 | 29.58 | 29.58 | 4,182,300 | -1.47(-4.73%) |
Sep 03, 2015 | 31.12 | 31.38 | 30.70 | 31.05 | 2,382,018 | +0.18(+0.58%) |
Sep 02, 2015 | 30.60 | 30.88 | 30.11 | 30.87 | 1,374,031 | +0.84(+2.80%) |