Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.51 | 29.59 | 29.15 | 29.50 | 1,879,101 | +0.29(+0.99%) |
Nov 27, 2015 | 29.69 | 29.85 | 29.19 | 29.21 | 800,820 | -0.36(-1.21%) |
Nov 25, 2015 | 29.81 | 29.57 | 29.57 | 29.57 | 1,185,835 | -0.26(-0.86%) |
Nov 24, 2015 | 28.87 | 29.84 | 28.85 | 29.82 | 1,700,455 | +0.75(+2.57%) |
Nov 23, 2015 | 29.04 | 29.42 | 28.90 | 29.07 | 1,174,078 | -0.08(-0.27%) |
Nov 20, 2015 | 28.99 | 29.36 | 28.94 | 29.15 | 1,418,427 | +0.32(+1.11%) |
Nov 19, 2015 | 28.97 | 28.97 | 28.53 | 28.83 | 1,346,585 | -0.01(-0.03%) |
Nov 18, 2015 | 27.81 | 28.89 | 27.75 | 28.84 | 1,874,123 | +1.04(+3.73%) |
Nov 17, 2015 | 28.13 | 28.26 | 27.67 | 27.80 | 1,440,972 | -0.20(-0.72%) |
Nov 16, 2015 | 27.52 | 28.02 | 27.51 | 28.01 | 1,046,820 | +0.43(+1.55%) |
Nov 13, 2015 | 28.11 | 28.27 | 27.49 | 27.58 | 1,755,165 | -0.69(-2.45%) |
Nov 12, 2015 | 29.18 | 29.22 | 28.25 | 28.27 | 1,697,281 | -1.05(-3.59%) |
Nov 11, 2015 | 29.85 | 29.99 | 29.21 | 29.32 | 1,502,384 | -0.36(-1.21%) |
Nov 10, 2015 | 29.06 | 29.79 | 29.03 | 29.68 | 2,301,424 | +0.61(+2.09%) |
Nov 09, 2015 | 29.13 | 29.25 | 28.88 | 29.07 | 1,920,467 | -0.10(-0.35%) |
Nov 06, 2015 | 28.90 | 29.23 | 28.79 | 29.18 | 1,797,507 | +0.19(+0.65%) |
Nov 05, 2015 | 28.54 | 29.09 | 28.53 | 28.99 | 1,725,141 | +0.45(+1.58%) |
Nov 04, 2015 | 28.16 | 28.57 | 27.94 | 28.54 | 2,199,996 | +0.54(+1.92%) |
Nov 03, 2015 | 27.96 | 28.13 | 27.84 | 28.00 | 1,327,813 | +0.00(+0.00%) |
Nov 02, 2015 | 27.68 | 28.12 | 27.56 | 28.00 | 1,401,966 | +0.36(+1.30%) |
Oct 30, 2015 | 27.56 | 27.89 | 27.55 | 27.64 | 1,260,823 | +0.05(+0.20%) |
Oct 29, 2015 | 27.45 | 27.77 | 27.16 | 27.59 | 1,305,637 | +0.21(+0.77%) |
Oct 28, 2015 | 26.42 | 27.42 | 26.42 | 27.38 | 1,834,523 | +0.27(+0.98%) |
Oct 27, 2015 | 27.38 | 27.46 | 27.02 | 27.11 | 1,353,714 | -0.35(-1.28%) |
Oct 26, 2015 | 27.62 | 27.79 | 27.39 | 27.46 | 1,301,245 | -0.12(-0.45%) |
Oct 23, 2015 | 27.53 | 27.66 | 27.28 | 27.59 | 1,318,978 | +0.27(+0.97%) |
Oct 22, 2015 | 26.79 | 27.45 | 26.69 | 27.32 | 1,489,209 | +0.75(+2.82%) |
Oct 21, 2015 | 26.42 | 26.67 | 26.21 | 26.57 | 2,379,884 | +0.30(+1.13%) |
Oct 20, 2015 | 26.30 | 26.69 | 26.19 | 26.28 | 1,250,716 | -0.24(-0.91%) |
Oct 19, 2015 | 26.76 | 26.93 | 26.45 | 26.52 | 2,322,082 | -0.05(-0.18%) |
Oct 16, 2015 | 24.98 | 26.70 | 24.97 | 26.57 | 4,867,992 | +1.41(+5.61%) |
Oct 15, 2015 | 26.14 | 26.46 | 24.41 | 25.16 | 12,139,316 | -3.65(-12.66%) |
Oct 14, 2015 | 28.65 | 28.97 | 28.51 | 28.80 | 821,395 | +0.11(+0.38%) |
Oct 13, 2015 | 28.72 | 29.09 | 28.61 | 28.69 | 884,967 | -0.10(-0.35%) |
Oct 12, 2015 | 28.92 | 29.01 | 28.69 | 28.79 | 738,024 | -0.09(-0.32%) |
Oct 09, 2015 | 28.89 | 29.06 | 28.77 | 28.89 | 1,136,696 | +0.07(+0.24%) |
Oct 08, 2015 | 28.62 | 28.97 | 28.53 | 28.82 | 1,260,461 | +0.06(+0.22%) |
Oct 07, 2015 | 28.51 | 28.89 | 28.48 | 28.76 | 859,838 | +0.30(+1.07%) |
Oct 06, 2015 | 28.53 | 28.64 | 28.30 | 28.45 | 1,200,091 | -0.10(-0.35%) |
Oct 05, 2015 | 28.02 | 28.66 | 27.98 | 28.55 | 1,497,842 | +0.62(+2.20%) |
Oct 02, 2015 | 27.27 | 27.95 | 27.20 | 27.94 | 1,023,286 | +0.37(+1.33%) |
Oct 01, 2015 | 28.02 | 28.03 | 27.38 | 27.57 | 1,256,504 | -0.39(-1.39%) |
Sep 30, 2015 | 27.65 | 28.02 | 27.52 | 27.96 | 1,685,813 | +0.54(+1.96%) |
Sep 29, 2015 | 27.42 | 27.61 | 27.28 | 27.42 | 1,101,850 | -0.02(-0.06%) |
Sep 28, 2015 | 27.42 | 27.63 | 27.31 | 27.44 | 1,676,814 | -0.19(-0.68%) |
Sep 25, 2015 | 27.80 | 28.13 | 27.54 | 27.63 | 1,313,719 | -0.14(-0.51%) |
Sep 24, 2015 | 27.64 | 27.87 | 27.28 | 27.77 | 1,356,539 | +0.01(+0.03%) |
Sep 23, 2015 | 28.05 | 28.10 | 27.71 | 27.76 | 1,296,055 | -0.22(-0.78%) |
Sep 22, 2015 | 28.09 | 28.24 | 27.80 | 27.98 | 1,371,157 | -0.50(-1.75%) |
Sep 21, 2015 | 28.38 | 28.75 | 28.19 | 28.48 | 1,125,917 | +0.24(+0.86%) |
Sep 18, 2015 | 28.17 | 28.65 | 28.00 | 28.23 | 2,348,217 | -0.26(-0.93%) |
Sep 17, 2015 | 28.68 | 28.96 | 28.41 | 28.50 | 1,307,761 | -0.11(-0.38%) |
Sep 16, 2015 | 28.17 | 28.64 | 28.11 | 28.61 | 1,364,774 | +0.44(+1.58%) |
Sep 15, 2015 | 28.05 | 28.30 | 27.98 | 28.16 | 1,389,593 | +0.26(+0.92%) |
Sep 14, 2015 | 27.82 | 28.13 | 27.78 | 27.91 | 1,106,503 | -0.06(-0.22%) |
Sep 11, 2015 | 27.75 | 28.14 | 27.70 | 27.97 | 1,945,139 | +0.03(+0.11%) |
Sep 10, 2015 | 28.15 | 28.44 | 27.81 | 27.94 | 2,580,779 | -0.25(-0.87%) |
Sep 09, 2015 | 29.06 | 29.16 | 28.10 | 28.18 | 1,651,437 | -0.76(-2.63%) |
Sep 08, 2015 | 28.54 | 29.00 | 28.40 | 28.94 | 1,348,240 | +0.90(+3.21%) |
Sep 04, 2015 | 28.24 | 28.04 | 28.04 | 28.04 | 1,750,370 | -0.58(-2.04%) |
Sep 03, 2015 | 28.64 | 28.85 | 28.53 | 28.63 | 1,307,830 | +0.03(+0.11%) |
Sep 02, 2015 | 28.62 | 28.74 | 28.34 | 28.60 | 1,807,573 | +0.31(+1.11%) |