Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.53 | 28.69 | 27.71 | 27.85 | 458,658 | -0.68(-2.38%) |
Nov 27, 2015 | 28.38 | 28.75 | 28.26 | 28.53 | 96,820 | +0.13(+0.46%) |
Nov 25, 2015 | 28.11 | 28.40 | 28.40 | 28.40 | 198,800 | +0.25(+0.89%) |
Nov 24, 2015 | 27.33 | 28.30 | 27.03 | 28.15 | 399,928 | +0.59(+2.14%) |
Nov 23, 2015 | 27.31 | 27.88 | 27.31 | 27.56 | 193,655 | +0.16(+0.58%) |
Nov 20, 2015 | 27.45 | 27.72 | 27.05 | 27.40 | 277,055 | +0.14(+0.51%) |
Nov 19, 2015 | 27.78 | 27.85 | 27.05 | 27.26 | 279,244 | -0.50(-1.80%) |
Nov 18, 2015 | 27.01 | 27.92 | 26.79 | 27.76 | 411,598 | +0.85(+3.16%) |
Nov 17, 2015 | 26.61 | 27.12 | 26.33 | 26.91 | 574,978 | +0.21(+0.79%) |
Nov 16, 2015 | 27.52 | 27.75 | 26.58 | 26.70 | 563,102 | -0.88(-3.19%) |
Nov 13, 2015 | 27.08 | 27.85 | 26.83 | 27.58 | 309,858 | +0.31(+1.14%) |
Nov 12, 2015 | 27.66 | 28.05 | 27.16 | 27.27 | 473,407 | -0.62(-2.22%) |
Nov 11, 2015 | 28.31 | 28.59 | 27.84 | 27.89 | 378,943 | -0.33(-1.17%) |
Nov 10, 2015 | 28.14 | 28.49 | 27.78 | 28.22 | 1,104,333 | -0.03(-0.11%) |
Nov 09, 2015 | 28.28 | 28.39 | 27.95 | 28.25 | 278,094 | -0.12(-0.42%) |
Nov 06, 2015 | 27.64 | 28.40 | 27.35 | 28.37 | 275,729 | +0.53(+1.90%) |
Nov 05, 2015 | 28.11 | 28.27 | 27.60 | 27.84 | 365,151 | -0.27(-0.96%) |
Nov 04, 2015 | 27.54 | 28.58 | 27.54 | 28.11 | 795,972 | +0.76(+2.78%) |
Nov 03, 2015 | 27.37 | 27.65 | 26.82 | 27.35 | 457,863 | -0.17(-0.62%) |
Nov 02, 2015 | 26.64 | 27.64 | 26.44 | 27.52 | 444,981 | +0.94(+3.54%) |
Oct 30, 2015 | 26.61 | 26.90 | 26.25 | 26.58 | 518,777 | -0.05(-0.19%) |
Oct 29, 2015 | 27.13 | 27.47 | 26.51 | 26.63 | 335,863 | -0.68(-2.49%) |
Oct 28, 2015 | 25.78 | 27.39 | 25.74 | 27.31 | 470,943 | +1.49(+5.77%) |
Oct 27, 2015 | 25.95 | 26.46 | 25.66 | 25.82 | 478,600 | -0.05(-0.19%) |
Oct 26, 2015 | 26.00 | 26.27 | 25.59 | 25.87 | 252,224 | -0.27(-1.03%) |
Oct 23, 2015 | 25.73 | 26.29 | 25.56 | 26.14 | 486,019 | +0.78(+3.08%) |
Oct 22, 2015 | 25.61 | 25.94 | 24.75 | 25.36 | 547,336 | -0.17(-0.67%) |
Oct 21, 2015 | 26.10 | 26.24 | 24.83 | 25.53 | 347,972 | -0.32(-1.24%) |
Oct 20, 2015 | 26.76 | 26.80 | 25.71 | 25.85 | 424,708 | -0.89(-3.33%) |
Oct 19, 2015 | 26.57 | 27.28 | 26.26 | 26.74 | 398,345 | +0.04(+0.15%) |
Oct 16, 2015 | 26.47 | 27.07 | 26.25 | 26.70 | 634,056 | +0.36(+1.37%) |
Oct 15, 2015 | 24.96 | 26.37 | 24.60 | 26.34 | 822,730 | +1.35(+5.40%) |
Oct 14, 2015 | 24.23 | 25.02 | 24.10 | 24.99 | 688,788 | +0.90(+3.74%) |
Oct 13, 2015 | 24.42 | 25.03 | 24.08 | 24.09 | 455,399 | -0.45(-1.83%) |
Oct 12, 2015 | 24.52 | 24.73 | 24.30 | 24.54 | 405,059 | +0.00(+0.00%) |
Oct 09, 2015 | 24.40 | 24.54 | 23.84 | 24.54 | 439,367 | +0.30(+1.24%) |
Oct 08, 2015 | 24.22 | 24.31 | 23.63 | 24.24 | 335,749 | -0.08(-0.33%) |
Oct 07, 2015 | 24.17 | 24.51 | 23.78 | 24.32 | 429,542 | +0.34(+1.42%) |
Oct 06, 2015 | 24.97 | 25.11 | 23.73 | 23.98 | 682,802 | -1.07(-4.27%) |
Oct 05, 2015 | 25.46 | 25.67 | 24.81 | 25.05 | 585,588 | -0.24(-0.95%) |
Oct 02, 2015 | 24.50 | 25.29 | 24.17 | 25.29 | 518,873 | +0.68(+2.76%) |
Oct 01, 2015 | 24.32 | 24.69 | 24.13 | 24.61 | 655,649 | +0.31(+1.28%) |
Sep 30, 2015 | 24.87 | 25.20 | 24.05 | 24.30 | 1,151,806 | -0.08(-0.33%) |
Sep 29, 2015 | 24.89 | 25.77 | 24.22 | 24.38 | 668,557 | -0.54(-2.17%) |
Sep 28, 2015 | 25.89 | 25.89 | 24.72 | 24.92 | 900,549 | -0.96(-3.71%) |
Sep 25, 2015 | 27.26 | 27.43 | 25.44 | 25.88 | 620,717 | -1.03(-3.83%) |
Sep 24, 2015 | 27.05 | 27.17 | 26.47 | 26.91 | 400,106 | -0.21(-0.77%) |
Sep 23, 2015 | 27.36 | 27.74 | 27.07 | 27.12 | 387,468 | -0.27(-0.99%) |
Sep 22, 2015 | 27.15 | 27.48 | 26.74 | 27.39 | 703,461 | -0.01(-0.04%) |
Sep 21, 2015 | 28.37 | 28.57 | 27.29 | 27.40 | 562,113 | -0.88(-3.11%) |
Sep 18, 2015 | 28.40 | 28.75 | 28.21 | 28.28 | 1,382,221 | -0.35(-1.22%) |
Sep 17, 2015 | 28.33 | 29.00 | 28.30 | 28.63 | 362,544 | +0.10(+0.35%) |
Sep 16, 2015 | 28.29 | 28.71 | 28.12 | 28.53 | 639,875 | +0.25(+0.88%) |
Sep 15, 2015 | 28.14 | 28.32 | 27.92 | 28.28 | 646,481 | +0.23(+0.82%) |
Sep 14, 2015 | 28.44 | 28.52 | 27.89 | 28.05 | 802,631 | -0.28(-0.99%) |
Sep 11, 2015 | 27.70 | 28.39 | 27.48 | 28.33 | 427,479 | +0.15(+0.53%) |
Sep 10, 2015 | 28.00 | 28.62 | 27.90 | 28.18 | 693,956 | -0.52(-1.81%) |
Sep 09, 2015 | 29.60 | 29.66 | 28.66 | 28.70 | 568,584 | -0.61(-2.08%) |
Sep 08, 2015 | 28.46 | 29.35 | 28.25 | 29.31 | 818,311 | +1.28(+4.57%) |
Sep 04, 2015 | 28.02 | 28.03 | 28.03 | 28.03 | 1,332,900 | -0.48(-1.68%) |
Sep 03, 2015 | 30.93 | 31.54 | 28.25 | 28.51 | 2,408,013 | -3.03(-9.61%) |
Sep 02, 2015 | 31.37 | 31.54 | 31.03 | 31.54 | 1,559,596 | +0.53(+1.71%) |