Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.30 | 28.32 | 28.22 | 28.22 | 300,717 | -0.06(-0.22%) |
Nov 27, 2015 | 28.33 | 28.33 | 28.08 | 28.29 | 328,517 | +0.04(+0.13%) |
Nov 25, 2015 | 28.28 | 28.25 | 28.25 | 28.25 | 274,876 | +0.02(+0.09%) |
Nov 24, 2015 | 28.25 | 28.27 | 28.18 | 28.22 | 559,318 | +0.00(+0.00%) |
Nov 23, 2015 | 28.26 | 28.28 | 28.22 | 28.22 | 459,619 | -0.04(-0.13%) |
Nov 20, 2015 | 28.31 | 28.37 | 28.24 | 28.26 | 340,745 | -0.01(-0.02%) |
Nov 19, 2015 | 28.43 | 28.44 | 28.27 | 28.27 | 378,323 | -0.20(-0.72%) |
Nov 18, 2015 | 28.47 | 28.48 | 28.35 | 28.47 | 353,023 | +0.07(+0.26%) |
Nov 17, 2015 | 28.45 | 28.52 | 28.39 | 28.40 | 421,786 | +0.00(+0.00%) |
Nov 16, 2015 | 28.42 | 28.45 | 28.31 | 28.40 | 388,820 | +0.02(+0.07%) |
Nov 13, 2015 | 28.40 | 28.46 | 28.35 | 28.38 | 702,639 | -0.04(-0.15%) |
Nov 12, 2015 | 28.48 | 28.52 | 28.40 | 28.42 | 342,201 | -0.11(-0.37%) |
Nov 11, 2015 | 28.56 | 28.56 | 28.47 | 28.53 | 159,344 | +0.00(+0.00%) |
Nov 10, 2015 | 28.59 | 28.59 | 28.45 | 28.53 | 419,365 | -0.08(-0.28%) |
Nov 09, 2015 | 28.70 | 28.70 | 28.53 | 28.61 | 338,229 | -0.07(-0.24%) |
Nov 06, 2015 | 28.71 | 28.71 | 28.54 | 28.68 | 180,733 | -0.12(-0.41%) |
Nov 05, 2015 | 28.82 | 28.84 | 28.76 | 28.79 | 209,800 | -0.04(-0.13%) |
Nov 04, 2015 | 28.85 | 28.86 | 28.77 | 28.83 | 227,604 | -0.02(-0.06%) |
Nov 03, 2015 | 28.84 | 28.89 | 28.75 | 28.85 | 3,534,497 | +0.06(+0.19%) |
Nov 02, 2015 | 28.76 | 28.81 | 28.74 | 28.79 | 282,203 | +0.05(+0.17%) |
Oct 30, 2015 | 28.71 | 28.80 | 28.69 | 28.75 | 163,982 | +0.00(+0.00%) |
Oct 29, 2015 | 28.79 | 28.86 | 28.71 | 28.75 | 257,048 | -0.06(-0.21%) |
Oct 28, 2015 | 28.71 | 28.81 | 28.65 | 28.81 | 162,932 | +0.06(+0.21%) |
Oct 27, 2015 | 28.73 | 28.77 | 28.65 | 28.75 | 252,445 | -0.05(-0.17%) |
Oct 26, 2015 | 28.81 | 28.81 | 28.72 | 28.79 | 162,555 | -0.03(-0.11%) |
Oct 23, 2015 | 28.79 | 28.86 | 28.72 | 28.83 | 350,033 | +0.07(+0.25%) |
Oct 22, 2015 | 28.76 | 28.79 | 28.65 | 28.75 | 143,552 | +0.00(+0.01%) |
Oct 21, 2015 | 28.76 | 28.80 | 28.67 | 28.75 | 876,586 | +0.16(+0.56%) |
Oct 20, 2015 | 28.65 | 28.73 | 28.58 | 28.59 | 110,340 | -0.10(-0.37%) |
Oct 19, 2015 | 28.62 | 28.70 | 28.56 | 28.70 | 307,739 | +0.14(+0.47%) |
Oct 16, 2015 | 28.59 | 28.66 | 28.54 | 28.56 | 329,711 | +0.05(+0.17%) |
Oct 15, 2015 | 28.49 | 28.59 | 28.42 | 28.51 | 293,371 | -0.02(-0.09%) |
Oct 14, 2015 | 28.54 | 28.60 | 28.50 | 28.54 | 290,897 | -0.02(-0.06%) |
Oct 13, 2015 | 28.54 | 28.63 | 28.54 | 28.55 | 220,422 | -0.09(-0.32%) |
Oct 12, 2015 | 28.66 | 28.70 | 28.54 | 28.65 | 283,231 | +0.01(+0.02%) |
Oct 09, 2015 | 28.67 | 28.68 | 28.55 | 28.64 | 194,912 | +0.10(+0.35%) |
Oct 08, 2015 | 28.56 | 28.58 | 28.45 | 28.54 | 234,820 | +0.00(+0.00%) |
Oct 07, 2015 | 28.43 | 28.59 | 28.37 | 28.54 | 589,199 | +0.27(+0.96%) |
Oct 06, 2015 | 28.22 | 28.30 | 28.18 | 28.27 | 429,074 | +0.11(+0.39%) |
Oct 05, 2015 | 28.12 | 28.21 | 28.05 | 28.16 | 359,000 | +0.15(+0.55%) |
Oct 02, 2015 | 27.99 | 28.06 | 27.95 | 28.01 | 478,145 | -0.09(-0.33%) |
Oct 01, 2015 | 28.06 | 28.17 | 28.03 | 28.10 | 560,242 | +0.03(+0.10%) |
Sep 30, 2015 | 28.16 | 28.23 | 27.97 | 28.07 | 380,001 | -0.02(-0.09%) |
Sep 29, 2015 | 28.13 | 28.17 | 28.07 | 28.09 | 761,710 | -0.10(-0.35%) |
Sep 28, 2015 | 28.36 | 28.38 | 28.13 | 28.19 | 1,034,879 | -0.33(-1.16%) |
Sep 25, 2015 | 28.49 | 28.59 | 28.42 | 28.52 | 197,985 | +0.06(+0.22%) |
Sep 24, 2015 | 28.52 | 28.56 | 28.45 | 28.46 | 231,306 | -0.11(-0.39%) |
Sep 23, 2015 | 28.56 | 28.64 | 28.54 | 28.57 | 165,876 | -0.01(-0.04%) |
Sep 22, 2015 | 28.61 | 28.65 | 28.58 | 28.59 | 249,649 | -0.11(-0.38%) |
Sep 21, 2015 | 28.76 | 28.77 | 28.69 | 28.70 | 143,689 | -0.05(-0.17%) |
Sep 18, 2015 | 28.75 | 28.81 | 28.68 | 28.74 | 166,572 | -0.09(-0.32%) |
Sep 17, 2015 | 28.78 | 28.87 | 28.71 | 28.84 | 177,193 | +0.02(+0.09%) |
Sep 16, 2015 | 28.76 | 28.83 | 28.71 | 28.81 | 130,113 | -0.06(-0.21%) |
Sep 15, 2015 | 28.85 | 28.87 | 28.75 | 28.87 | 185,300 | +0.04(+0.13%) |
Sep 14, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 146,638 | +0.03(+0.11%) |
Sep 11, 2015 | 28.79 | 28.90 | 28.78 | 28.81 | 103,795 | -0.01(-0.04%) |
Sep 10, 2015 | 28.84 | 28.91 | 28.80 | 28.82 | 351,561 | -0.02(-0.07%) |
Sep 09, 2015 | 28.87 | 28.87 | 28.79 | 28.84 | 157,697 | +0.06(+0.20%) |
Sep 08, 2015 | 28.78 | 28.86 | 28.74 | 28.78 | 1,141,022 | -0.01(-0.02%) |
Sep 04, 2015 | 28.78 | 28.79 | 28.79 | 28.79 | 135,365 | +0.03(+0.11%) |
Sep 03, 2015 | 28.81 | 28.81 | 28.66 | 28.76 | 392,957 | -0.01(-0.02%) |
Sep 02, 2015 | 28.75 | 28.79 | 28.65 | 28.76 | 289,383 | +0.09(+0.30%) |