Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.16 | 27.32 | 26.95 | 27.06 | 209,731 | -0.07(-0.26%) |
Nov 27, 2015 | 27.08 | 27.14 | 26.95 | 27.13 | 51,459 | +0.03(+0.11%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 133,330 | +0.12(+0.43%) |
Nov 24, 2015 | 26.91 | 27.12 | 26.76 | 26.98 | 357,087 | -0.11(-0.41%) |
Nov 23, 2015 | 27.14 | 27.36 | 26.98 | 27.09 | 287,888 | -0.03(-0.09%) |
Nov 20, 2015 | 26.88 | 27.20 | 26.88 | 27.12 | 287,707 | +0.28(+1.05%) |
Nov 19, 2015 | 26.93 | 27.09 | 26.73 | 26.83 | 177,465 | -0.14(-0.50%) |
Nov 18, 2015 | 26.64 | 27.03 | 26.51 | 26.97 | 112,964 | +0.34(+1.26%) |
Nov 17, 2015 | 27.02 | 27.15 | 26.62 | 26.63 | 256,960 | -0.38(-1.40%) |
Nov 16, 2015 | 26.75 | 27.14 | 26.53 | 27.01 | 102,461 | +0.26(+0.96%) |
Nov 13, 2015 | 26.16 | 26.90 | 25.69 | 26.75 | 164,219 | +0.45(+1.72%) |
Nov 12, 2015 | 26.71 | 26.77 | 26.28 | 26.30 | 120,349 | -0.58(-2.17%) |
Nov 11, 2015 | 26.87 | 27.14 | 26.81 | 26.88 | 59,367 | +0.07(+0.26%) |
Nov 10, 2015 | 26.58 | 26.88 | 26.56 | 26.81 | 105,755 | +0.15(+0.57%) |
Nov 09, 2015 | 27.14 | 27.14 | 26.34 | 26.66 | 230,122 | -0.47(-1.72%) |
Nov 06, 2015 | 27.14 | 27.16 | 26.94 | 27.13 | 239,684 | +0.02(+0.06%) |
Nov 05, 2015 | 27.00 | 27.18 | 26.82 | 27.12 | 251,459 | +0.19(+0.69%) |
Nov 04, 2015 | 27.00 | 27.06 | 26.63 | 26.93 | 178,257 | -0.11(-0.41%) |
Nov 03, 2015 | 27.41 | 27.41 | 26.92 | 27.04 | 239,963 | -0.35(-1.27%) |
Nov 02, 2015 | 27.57 | 27.98 | 27.30 | 27.39 | 373,970 | -0.12(-0.42%) |
Oct 30, 2015 | 28.33 | 28.46 | 27.40 | 27.50 | 228,136 | -0.78(-2.75%) |
Oct 29, 2015 | 27.51 | 28.74 | 26.91 | 28.28 | 429,187 | +0.69(+2.51%) |
Oct 28, 2015 | 26.98 | 27.98 | 26.87 | 27.59 | 295,860 | +0.73(+2.73%) |
Oct 27, 2015 | 27.19 | 27.39 | 25.88 | 26.85 | 180,157 | -0.40(-1.47%) |
Oct 26, 2015 | 27.18 | 27.50 | 27.01 | 27.26 | 230,807 | +0.24(+0.89%) |
Oct 23, 2015 | 27.14 | 27.19 | 26.84 | 27.01 | 178,472 | +0.04(+0.13%) |
Oct 22, 2015 | 26.81 | 27.33 | 26.71 | 26.98 | 231,613 | +0.36(+1.34%) |
Oct 21, 2015 | 27.17 | 27.29 | 26.60 | 26.62 | 232,596 | -0.54(-2.00%) |
Oct 20, 2015 | 26.70 | 27.54 | 26.64 | 27.17 | 437,316 | +0.53(+2.00%) |
Oct 19, 2015 | 26.60 | 26.76 | 26.49 | 26.63 | 128,789 | +0.10(+0.38%) |
Oct 16, 2015 | 26.64 | 26.64 | 26.27 | 26.53 | 110,270 | +0.00(+0.00%) |
Oct 15, 2015 | 25.93 | 26.67 | 25.76 | 26.53 | 171,274 | +0.75(+2.90%) |
Oct 14, 2015 | 26.05 | 26.44 | 25.78 | 25.78 | 137,308 | -0.32(-1.21%) |
Oct 13, 2015 | 26.35 | 26.88 | 25.95 | 26.10 | 150,958 | -0.28(-1.05%) |
Oct 12, 2015 | 26.07 | 26.51 | 26.07 | 26.38 | 110,618 | +0.42(+1.63%) |
Oct 09, 2015 | 25.74 | 26.23 | 25.74 | 25.95 | 135,477 | +0.24(+0.94%) |
Oct 08, 2015 | 25.57 | 26.02 | 25.43 | 25.71 | 217,715 | +0.17(+0.67%) |
Oct 07, 2015 | 25.13 | 25.59 | 24.99 | 25.54 | 115,645 | +0.44(+1.76%) |
Oct 06, 2015 | 25.22 | 25.23 | 24.96 | 25.10 | 176,372 | -0.08(-0.30%) |
Oct 05, 2015 | 24.98 | 25.29 | 24.87 | 25.18 | 298,497 | +0.42(+1.71%) |
Oct 02, 2015 | 24.84 | 25.24 | 24.47 | 24.75 | 152,586 | -0.39(-1.56%) |
Oct 01, 2015 | 24.90 | 25.32 | 24.59 | 25.15 | 135,941 | +0.16(+0.62%) |
Sep 30, 2015 | 25.39 | 25.43 | 24.97 | 24.99 | 188,778 | -0.12(-0.48%) |
Sep 29, 2015 | 25.07 | 25.22 | 24.72 | 25.11 | 163,692 | +0.07(+0.26%) |
Sep 28, 2015 | 25.24 | 26.38 | 24.96 | 25.05 | 156,980 | -0.21(-0.84%) |
Sep 25, 2015 | 25.28 | 25.57 | 24.92 | 25.26 | 172,834 | +0.25(+1.00%) |
Sep 24, 2015 | 24.59 | 25.12 | 24.59 | 25.00 | 126,777 | +0.23(+0.93%) |
Sep 23, 2015 | 24.77 | 25.01 | 24.57 | 24.77 | 83,652 | +0.10(+0.39%) |
Sep 22, 2015 | 24.63 | 24.85 | 24.61 | 24.68 | 141,443 | -0.17(-0.69%) |
Sep 21, 2015 | 24.32 | 24.99 | 24.32 | 24.85 | 79,936 | +0.66(+2.74%) |
Sep 18, 2015 | 24.25 | 24.99 | 23.93 | 24.19 | 305,643 | -0.43(-1.76%) |
Sep 17, 2015 | 24.36 | 25.10 | 24.30 | 24.62 | 160,420 | +0.31(+1.28%) |
Sep 16, 2015 | 24.09 | 24.40 | 23.87 | 24.31 | 132,488 | +0.28(+1.15%) |
Sep 15, 2015 | 23.73 | 24.13 | 23.65 | 24.03 | 79,843 | +0.32(+1.34%) |
Sep 14, 2015 | 23.91 | 23.93 | 23.61 | 23.71 | 51,869 | -0.10(-0.40%) |
Sep 11, 2015 | 23.32 | 24.01 | 23.32 | 23.81 | 156,830 | +0.34(+1.46%) |
Sep 10, 2015 | 23.46 | 23.67 | 23.40 | 23.47 | 73,540 | +0.00(+0.00%) |
Sep 09, 2015 | 23.87 | 23.95 | 23.39 | 23.47 | 181,465 | -0.17(-0.72%) |
Sep 08, 2015 | 23.32 | 23.79 | 23.27 | 23.64 | 85,477 | +0.63(+2.74%) |
Sep 04, 2015 | 22.96 | 23.01 | 23.01 | 23.01 | 45,117 | -0.13(-0.54%) |
Sep 03, 2015 | 23.36 | 23.51 | 23.11 | 23.13 | 65,706 | -0.09(-0.37%) |
Sep 02, 2015 | 23.18 | 23.64 | 22.99 | 23.22 | 104,119 | +0.28(+1.22%) |