Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.39 | 30.39 | 30.07 | 30.10 | 588,117 | -0.21(-0.70%) |
Nov 27, 2015 | 29.96 | 30.46 | 29.96 | 30.31 | 438,156 | +0.33(+1.11%) |
Nov 25, 2015 | 30.15 | 29.98 | 29.98 | 29.98 | 502,590 | -0.13(-0.43%) |
Nov 24, 2015 | 30.25 | 30.36 | 30.00 | 30.11 | 537,796 | -0.40(-1.31%) |
Nov 23, 2015 | 30.46 | 30.64 | 30.43 | 30.51 | 348,639 | +0.00(+0.00%) |
Nov 20, 2015 | 30.71 | 30.79 | 30.40 | 30.51 | 902,306 | +0.00(+0.00%) |
Nov 19, 2015 | 30.53 | 30.71 | 30.25 | 30.51 | 464,429 | +0.00(+0.00%) |
Nov 18, 2015 | 30.59 | 30.93 | 30.12 | 30.51 | 499,659 | -0.02(-0.05%) |
Nov 17, 2015 | 30.59 | 30.80 | 30.23 | 30.52 | 542,804 | +0.00(+0.00%) |
Nov 16, 2015 | 30.01 | 30.55 | 29.92 | 30.52 | 389,808 | +0.41(+1.37%) |
Nov 13, 2015 | 29.69 | 30.36 | 29.52 | 30.11 | 420,482 | +0.19(+0.65%) |
Nov 12, 2015 | 30.29 | 30.47 | 29.77 | 29.91 | 408,347 | -0.48(-1.57%) |
Nov 11, 2015 | 30.33 | 30.76 | 30.26 | 30.39 | 243,390 | +0.10(+0.32%) |
Nov 10, 2015 | 29.74 | 30.32 | 29.74 | 30.29 | 352,681 | +0.34(+1.14%) |
Nov 09, 2015 | 30.25 | 30.35 | 29.88 | 29.95 | 413,363 | -0.33(-1.10%) |
Nov 06, 2015 | 29.95 | 30.37 | 29.93 | 30.29 | 362,788 | +0.14(+0.46%) |
Nov 05, 2015 | 30.07 | 30.21 | 29.83 | 30.15 | 287,678 | +0.05(+0.16%) |
Nov 04, 2015 | 30.08 | 30.20 | 29.86 | 30.10 | 192,217 | +0.02(+0.05%) |
Nov 03, 2015 | 29.80 | 30.24 | 28.79 | 30.08 | 378,941 | -0.08(-0.27%) |
Nov 02, 2015 | 30.21 | 30.48 | 30.04 | 30.16 | 514,797 | -0.05(-0.16%) |
Oct 30, 2015 | 30.61 | 30.64 | 30.07 | 30.21 | 414,758 | -0.42(-1.38%) |
Oct 29, 2015 | 31.00 | 31.11 | 30.54 | 30.64 | 685,353 | -0.45(-1.43%) |
Oct 28, 2015 | 30.46 | 31.21 | 30.42 | 31.08 | 738,305 | +0.72(+2.38%) |
Oct 27, 2015 | 30.05 | 30.62 | 29.87 | 30.36 | 782,909 | -0.01(-0.03%) |
Oct 26, 2015 | 30.20 | 30.49 | 30.10 | 30.37 | 429,115 | +0.14(+0.46%) |
Oct 23, 2015 | 29.66 | 30.25 | 29.56 | 30.23 | 718,189 | +0.84(+2.87%) |
Oct 22, 2015 | 28.82 | 29.44 | 28.66 | 29.39 | 384,291 | +0.70(+2.43%) |
Oct 21, 2015 | 29.09 | 29.14 | 28.62 | 28.69 | 257,879 | -0.38(-1.31%) |
Oct 20, 2015 | 29.18 | 29.39 | 28.86 | 29.07 | 217,847 | -0.12(-0.42%) |
Oct 19, 2015 | 28.84 | 29.21 | 28.82 | 29.19 | 264,530 | +0.29(+1.01%) |
Oct 16, 2015 | 28.58 | 29.00 | 28.40 | 28.90 | 312,409 | +0.39(+1.37%) |
Oct 15, 2015 | 28.49 | 28.79 | 27.72 | 28.51 | 829,625 | +0.23(+0.80%) |
Oct 14, 2015 | 27.98 | 29.51 | 27.91 | 28.28 | 976,121 | -0.08(-0.29%) |
Oct 13, 2015 | 29.06 | 29.22 | 28.29 | 28.36 | 635,689 | -0.62(-2.15%) |
Oct 12, 2015 | 28.86 | 29.19 | 28.79 | 28.99 | 547,290 | +0.06(+0.20%) |
Oct 09, 2015 | 28.95 | 29.25 | 28.88 | 28.93 | 428,173 | +0.02(+0.08%) |
Oct 08, 2015 | 28.33 | 28.91 | 28.33 | 28.91 | 306,960 | +0.46(+1.62%) |
Oct 07, 2015 | 27.98 | 28.59 | 27.85 | 28.45 | 393,393 | +0.51(+1.83%) |
Oct 06, 2015 | 28.02 | 28.21 | 27.90 | 27.93 | 301,718 | -0.16(-0.58%) |
Oct 05, 2015 | 27.59 | 28.22 | 27.53 | 28.10 | 314,040 | +0.64(+2.33%) |
Oct 02, 2015 | 27.09 | 27.47 | 26.84 | 27.46 | 242,518 | +0.16(+0.59%) |
Oct 01, 2015 | 27.39 | 27.56 | 27.11 | 27.29 | 382,773 | -0.03(-0.12%) |
Sep 30, 2015 | 26.77 | 27.38 | 26.65 | 27.33 | 872,739 | +0.70(+2.62%) |
Sep 29, 2015 | 26.97 | 27.10 | 26.62 | 26.63 | 449,326 | -0.26(-0.96%) |
Sep 28, 2015 | 27.57 | 27.61 | 26.80 | 26.89 | 434,466 | -0.69(-2.50%) |
Sep 25, 2015 | 27.38 | 27.85 | 27.07 | 27.58 | 619,865 | +0.45(+1.67%) |
Sep 24, 2015 | 27.44 | 27.56 | 26.95 | 27.12 | 445,884 | -0.62(-2.25%) |
Sep 23, 2015 | 27.29 | 28.03 | 27.23 | 27.75 | 911,137 | +0.53(+1.94%) |
Sep 22, 2015 | 27.36 | 27.46 | 27.03 | 27.22 | 270,260 | -0.18(-0.65%) |
Sep 21, 2015 | 27.34 | 27.77 | 27.21 | 27.40 | 170,873 | +0.13(+0.48%) |
Sep 18, 2015 | 27.51 | 27.83 | 27.20 | 27.27 | 422,088 | -0.58(-2.07%) |
Sep 17, 2015 | 27.89 | 28.32 | 27.78 | 27.85 | 252,454 | -0.02(-0.09%) |
Sep 16, 2015 | 27.63 | 28.00 | 27.50 | 27.87 | 252,236 | +0.20(+0.73%) |
Sep 15, 2015 | 27.20 | 27.82 | 27.13 | 27.67 | 265,011 | +0.52(+1.91%) |
Sep 14, 2015 | 27.42 | 27.47 | 27.08 | 27.15 | 179,034 | -0.25(-0.92%) |
Sep 11, 2015 | 26.96 | 27.43 | 26.96 | 27.40 | 183,558 | +0.24(+0.87%) |
Sep 10, 2015 | 27.29 | 27.51 | 27.09 | 27.16 | 219,925 | -0.17(-0.62%) |
Sep 09, 2015 | 27.29 | 27.55 | 26.95 | 27.33 | 396,040 | +0.33(+1.23%) |
Sep 08, 2015 | 26.69 | 27.12 | 26.43 | 27.00 | 314,471 | +0.62(+2.37%) |
Sep 04, 2015 | 26.37 | 26.38 | 26.38 | 26.38 | 229,873 | -0.19(-0.73%) |
Sep 03, 2015 | 26.76 | 26.82 | 26.46 | 26.57 | 485,372 | -0.11(-0.40%) |
Sep 02, 2015 | 26.69 | 26.72 | 26.45 | 26.68 | 329,416 | +0.19(+0.70%) |