Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.94 | 30.08 | 29.39 | 29.42 | 3,389,549 | -0.53(-1.78%) |
Nov 27, 2015 | 29.74 | 30.19 | 29.62 | 29.95 | 1,863,936 | +0.24(+0.82%) |
Nov 25, 2015 | 29.73 | 29.71 | 29.71 | 29.71 | 1,797,705 | +0.03(+0.11%) |
Nov 24, 2015 | 29.55 | 29.95 | 29.27 | 29.68 | 2,598,611 | -0.06(-0.21%) |
Nov 23, 2015 | 29.62 | 30.01 | 29.62 | 29.74 | 3,543,885 | +0.38(+1.29%) |
Nov 20, 2015 | 29.18 | 29.95 | 29.10 | 29.36 | 5,844,417 | +0.28(+0.96%) |
Nov 19, 2015 | 29.42 | 29.45 | 28.87 | 29.08 | 6,185,943 | -0.27(-0.92%) |
Nov 18, 2015 | 27.65 | 29.36 | 27.38 | 29.35 | 7,793,254 | +2.72(+10.20%) |
Nov 17, 2015 | 26.74 | 27.19 | 26.36 | 26.64 | 4,487,225 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.74 | 26.40 | 26.59 | 2,294,256 | +0.00(+0.00%) |
Nov 13, 2015 | 27.13 | 27.18 | 26.51 | 26.59 | 2,667,027 | -0.66(-2.41%) |
Nov 12, 2015 | 27.52 | 27.71 | 27.02 | 27.25 | 2,035,354 | -0.43(-1.56%) |
Nov 11, 2015 | 27.40 | 27.73 | 27.16 | 27.68 | 1,616,129 | +0.38(+1.38%) |
Nov 10, 2015 | 27.16 | 27.32 | 26.98 | 27.30 | 984,999 | +0.04(+0.17%) |
Nov 09, 2015 | 27.35 | 27.35 | 26.98 | 27.26 | 2,437,621 | -0.17(-0.62%) |
Nov 06, 2015 | 27.91 | 27.91 | 27.15 | 27.43 | 811,359 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.83 | 27.10 | 27.43 | 1,447,135 | +0.00(+0.00%) |
Nov 04, 2015 | 27.85 | 27.88 | 27.41 | 27.43 | 2,027,765 | -0.43(-1.55%) |
Nov 03, 2015 | 27.25 | 27.87 | 27.25 | 27.86 | 1,632,536 | +0.56(+2.04%) |
Nov 02, 2015 | 27.39 | 27.40 | 27.14 | 27.30 | 1,675,903 | +0.01(+0.03%) |
Oct 30, 2015 | 27.69 | 27.71 | 27.30 | 27.29 | 2,600,718 | -0.45(-1.62%) |
Oct 29, 2015 | 28.00 | 28.05 | 27.63 | 27.74 | 1,106,651 | -0.23(-0.84%) |
Oct 28, 2015 | 28.08 | 28.20 | 27.58 | 27.98 | 1,630,718 | +0.06(+0.23%) |
Oct 27, 2015 | 27.94 | 28.16 | 27.64 | 27.91 | 880,097 | -0.03(-0.10%) |
Oct 26, 2015 | 27.71 | 28.03 | 27.58 | 27.94 | 1,782,875 | +0.22(+0.78%) |
Oct 23, 2015 | 27.82 | 27.96 | 27.58 | 27.72 | 1,239,021 | +0.10(+0.36%) |
Oct 22, 2015 | 27.80 | 28.08 | 27.58 | 27.63 | 1,640,645 | +0.11(+0.39%) |
Oct 21, 2015 | 28.02 | 28.02 | 27.43 | 27.52 | 901,025 | -0.44(-1.58%) |
Oct 20, 2015 | 28.06 | 28.24 | 27.92 | 27.96 | 1,832,173 | -0.11(-0.38%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.58 | 28.07 | 2,064,844 | +0.05(+0.19%) |
Oct 16, 2015 | 27.62 | 28.07 | 27.48 | 28.01 | 1,420,651 | +0.48(+1.73%) |
Oct 15, 2015 | 27.27 | 27.63 | 27.01 | 27.54 | 1,495,410 | +0.41(+1.52%) |
Oct 14, 2015 | 27.47 | 27.87 | 27.00 | 27.12 | 1,707,677 | -0.32(-1.18%) |
Oct 13, 2015 | 27.72 | 27.85 | 27.42 | 27.45 | 1,368,021 | -0.39(-1.39%) |
Oct 12, 2015 | 27.81 | 27.99 | 27.74 | 27.83 | 1,372,192 | +0.05(+0.19%) |
Oct 09, 2015 | 27.82 | 28.08 | 27.74 | 27.78 | 1,348,655 | -0.03(-0.10%) |
Oct 08, 2015 | 27.65 | 27.89 | 27.52 | 27.81 | 2,468,404 | -0.02(-0.06%) |
Oct 07, 2015 | 27.34 | 27.90 | 27.08 | 27.82 | 2,710,879 | +0.48(+1.74%) |
Oct 06, 2015 | 27.81 | 27.81 | 27.19 | 27.35 | 1,138,173 | -0.54(-1.93%) |
Oct 05, 2015 | 27.92 | 28.02 | 27.49 | 27.89 | 1,856,221 | +0.16(+0.58%) |
Oct 02, 2015 | 26.80 | 27.81 | 26.54 | 27.72 | 2,211,525 | +0.71(+2.63%) |
Oct 01, 2015 | 26.72 | 27.04 | 26.29 | 27.01 | 2,020,836 | +0.36(+1.35%) |
Sep 30, 2015 | 26.14 | 26.78 | 25.81 | 26.65 | 3,063,222 | +0.75(+2.88%) |
Sep 29, 2015 | 26.55 | 26.72 | 25.51 | 25.91 | 6,341,227 | -0.58(-2.17%) |
Sep 28, 2015 | 27.92 | 28.41 | 26.43 | 26.48 | 4,771,377 | -1.52(-5.43%) |
Sep 25, 2015 | 28.26 | 28.38 | 27.82 | 28.00 | 401,316 | -0.07(-0.26%) |
Sep 24, 2015 | 28.21 | 28.32 | 27.77 | 28.08 | 1,315,274 | -0.32(-1.14%) |
Sep 23, 2015 | 28.15 | 28.43 | 28.08 | 28.40 | 826,575 | +0.26(+0.93%) |
Sep 22, 2015 | 28.39 | 28.40 | 27.70 | 28.14 | 1,077,790 | -0.49(-1.70%) |
Sep 21, 2015 | 28.70 | 28.83 | 28.39 | 28.62 | 964,417 | +0.14(+0.50%) |
Sep 18, 2015 | 28.38 | 28.72 | 28.36 | 28.48 | 1,670,516 | -0.21(-0.72%) |
Sep 17, 2015 | 28.42 | 28.91 | 28.28 | 28.69 | 1,298,944 | +0.25(+0.89%) |
Sep 16, 2015 | 28.18 | 28.56 | 28.03 | 28.44 | 1,221,291 | +0.20(+0.70%) |
Sep 15, 2015 | 28.29 | 28.46 | 27.86 | 28.24 | 2,005,822 | +0.02(+0.06%) |
Sep 14, 2015 | 28.49 | 28.49 | 28.08 | 28.22 | 1,937,824 | -0.28(-0.98%) |
Sep 11, 2015 | 28.04 | 28.54 | 27.91 | 28.50 | 1,387,348 | +0.39(+1.38%) |
Sep 10, 2015 | 28.08 | 28.42 | 27.94 | 28.11 | 875,609 | +0.04(+0.13%) |
Sep 09, 2015 | 28.61 | 28.79 | 28.03 | 28.08 | 1,303,423 | -0.34(-1.20%) |
Sep 08, 2015 | 28.41 | 29.60 | 28.08 | 28.42 | 1,022,148 | +0.58(+2.10%) |
Sep 04, 2015 | 27.95 | 27.83 | 27.83 | 27.83 | 440,354 | -0.35(-1.24%) |
Sep 03, 2015 | 28.20 | 28.35 | 28.04 | 28.18 | 1,049,679 | +0.07(+0.26%) |
Sep 02, 2015 | 28.01 | 28.17 | 27.75 | 28.11 | 1,462,253 | +0.34(+1.23%) |