Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.75 | 27.91 | 27.31 | 27.55 | 57,167 | -0.20(-0.73%) |
Nov 27, 2015 | 27.68 | 27.78 | 27.44 | 27.75 | 10,015 | +0.06(+0.21%) |
Nov 25, 2015 | 27.91 | 27.70 | 27.70 | 27.70 | 17,303 | -0.17(-0.61%) |
Nov 24, 2015 | 27.44 | 27.91 | 27.12 | 27.87 | 38,558 | +0.29(+1.06%) |
Nov 23, 2015 | 27.58 | 27.99 | 27.52 | 27.57 | 60,758 | -0.02(-0.09%) |
Nov 20, 2015 | 27.35 | 27.71 | 27.15 | 27.60 | 57,086 | +0.42(+1.56%) |
Nov 19, 2015 | 27.37 | 27.37 | 26.95 | 27.18 | 17,891 | -0.11(-0.39%) |
Nov 18, 2015 | 27.33 | 27.46 | 26.84 | 27.28 | 36,548 | +0.19(+0.69%) |
Nov 17, 2015 | 26.89 | 27.41 | 26.78 | 27.09 | 31,388 | +0.21(+0.79%) |
Nov 16, 2015 | 26.65 | 26.98 | 26.24 | 26.88 | 41,648 | +0.23(+0.86%) |
Nov 13, 2015 | 26.54 | 26.90 | 26.52 | 26.65 | 36,871 | -0.15(-0.58%) |
Nov 12, 2015 | 27.00 | 27.13 | 26.64 | 26.81 | 40,410 | -0.43(-1.59%) |
Nov 11, 2015 | 27.44 | 27.60 | 26.97 | 27.24 | 38,146 | -0.13(-0.48%) |
Nov 10, 2015 | 27.31 | 27.66 | 26.95 | 27.37 | 36,418 | +0.02(+0.09%) |
Nov 09, 2015 | 27.79 | 27.87 | 27.20 | 27.35 | 45,227 | -0.44(-1.58%) |
Nov 06, 2015 | 26.88 | 27.84 | 26.88 | 27.79 | 39,308 | +1.06(+3.96%) |
Nov 05, 2015 | 26.31 | 26.81 | 26.31 | 26.73 | 58,859 | +0.32(+1.20%) |
Nov 04, 2015 | 26.46 | 26.52 | 26.15 | 26.41 | 33,437 | +0.13(+0.50%) |
Nov 03, 2015 | 25.99 | 26.73 | 25.64 | 26.28 | 91,864 | +0.20(+0.78%) |
Nov 02, 2015 | 25.99 | 26.27 | 25.82 | 26.08 | 31,768 | +0.20(+0.76%) |
Oct 30, 2015 | 26.65 | 26.78 | 25.73 | 25.88 | 58,968 | -0.98(-3.64%) |
Oct 29, 2015 | 27.21 | 27.45 | 26.70 | 26.86 | 53,262 | -0.41(-1.52%) |
Oct 28, 2015 | 25.73 | 27.30 | 25.73 | 27.27 | 87,171 | +1.54(+5.98%) |
Oct 27, 2015 | 26.06 | 26.18 | 25.53 | 25.73 | 35,165 | -0.22(-0.84%) |
Oct 26, 2015 | 25.45 | 26.07 | 25.44 | 25.95 | 38,276 | +0.50(+1.97%) |
Oct 23, 2015 | 25.44 | 25.81 | 25.34 | 25.45 | 40,827 | +0.10(+0.38%) |
Oct 22, 2015 | 24.99 | 25.77 | 24.99 | 25.35 | 76,705 | +0.43(+1.72%) |
Oct 21, 2015 | 25.36 | 25.49 | 24.87 | 24.92 | 20,544 | -0.39(-1.54%) |
Oct 20, 2015 | 25.20 | 25.63 | 25.16 | 25.31 | 39,993 | +0.05(+0.19%) |
Oct 19, 2015 | 24.87 | 25.56 | 24.87 | 25.26 | 46,294 | +0.28(+1.14%) |
Oct 16, 2015 | 25.03 | 25.19 | 24.81 | 24.98 | 44,617 | +0.04(+0.16%) |
Oct 15, 2015 | 24.47 | 24.97 | 24.26 | 24.94 | 33,515 | +0.67(+2.77%) |
Oct 14, 2015 | 25.03 | 25.03 | 24.19 | 24.26 | 40,722 | -0.71(-2.85%) |
Oct 13, 2015 | 24.94 | 25.26 | 24.84 | 24.98 | 30,694 | -0.09(-0.36%) |
Oct 12, 2015 | 24.68 | 25.23 | 24.68 | 25.07 | 56,541 | +0.32(+1.28%) |
Oct 09, 2015 | 24.99 | 25.00 | 24.57 | 24.75 | 36,642 | -0.09(-0.36%) |
Oct 08, 2015 | 24.36 | 24.87 | 24.30 | 24.84 | 63,975 | +0.32(+1.32%) |
Oct 07, 2015 | 24.49 | 24.79 | 24.26 | 24.52 | 56,778 | +0.41(+1.71%) |
Oct 06, 2015 | 24.48 | 24.48 | 24.05 | 24.10 | 67,008 | -0.45(-1.85%) |
Oct 05, 2015 | 24.43 | 24.71 | 24.34 | 24.56 | 50,896 | +0.15(+0.60%) |
Oct 02, 2015 | 24.43 | 24.46 | 23.79 | 24.41 | 49,074 | -0.27(-1.08%) |
Oct 01, 2015 | 25.03 | 25.24 | 24.32 | 24.68 | 48,886 | -0.28(-1.14%) |
Sep 30, 2015 | 24.96 | 25.29 | 24.69 | 24.96 | 47,715 | +0.12(+0.49%) |
Sep 29, 2015 | 24.69 | 25.01 | 24.38 | 24.84 | 36,845 | +0.32(+1.29%) |
Sep 28, 2015 | 24.73 | 24.89 | 24.31 | 24.52 | 42,857 | -0.23(-0.92%) |
Sep 25, 2015 | 25.21 | 25.21 | 24.65 | 24.75 | 30,888 | -0.24(-0.97%) |
Sep 24, 2015 | 24.55 | 25.16 | 24.39 | 24.99 | 69,925 | +0.33(+1.35%) |
Sep 23, 2015 | 24.20 | 24.73 | 24.13 | 24.66 | 38,979 | +0.56(+2.32%) |
Sep 22, 2015 | 24.35 | 24.45 | 24.01 | 24.10 | 48,699 | -0.43(-1.75%) |
Sep 21, 2015 | 24.30 | 24.66 | 24.29 | 24.53 | 19,884 | +0.43(+1.78%) |
Sep 18, 2015 | 23.96 | 24.34 | 23.80 | 24.10 | 124,507 | -0.23(-0.93%) |
Sep 17, 2015 | 24.43 | 25.14 | 24.22 | 24.33 | 79,046 | -0.23(-0.96%) |
Sep 16, 2015 | 24.79 | 24.87 | 24.39 | 24.56 | 57,365 | -0.29(-1.17%) |
Sep 15, 2015 | 24.64 | 24.96 | 24.64 | 24.86 | 25,422 | +0.17(+0.69%) |
Sep 14, 2015 | 24.56 | 24.91 | 24.53 | 24.69 | 38,438 | +0.12(+0.50%) |
Sep 11, 2015 | 24.18 | 24.65 | 24.18 | 24.56 | 54,368 | +0.15(+0.63%) |
Sep 10, 2015 | 23.99 | 24.72 | 23.99 | 24.41 | 57,300 | +0.28(+1.18%) |
Sep 09, 2015 | 25.08 | 25.25 | 24.04 | 24.13 | 62,737 | -0.72(-2.90%) |
Sep 08, 2015 | 24.49 | 25.16 | 24.46 | 24.85 | 59,941 | +0.75(+3.13%) |
Sep 04, 2015 | 23.92 | 24.09 | 24.09 | 24.09 | 46,764 | +0.02(+0.10%) |
Sep 03, 2015 | 24.22 | 24.76 | 23.97 | 24.07 | 98,934 | -0.02(-0.10%) |
Sep 02, 2015 | 23.87 | 24.13 | 23.65 | 24.09 | 58,770 | +0.64(+2.73%) |