Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.11 | 31.27 | 30.75 | 31.15 | 1,152,099 | +0.12(+0.38%) |
Nov 27, 2015 | 30.43 | 31.07 | 30.43 | 31.03 | 397,359 | +0.50(+1.63%) |
Nov 25, 2015 | 30.33 | 30.53 | 30.53 | 30.53 | 744,211 | +0.13(+0.42%) |
Nov 24, 2015 | 30.24 | 30.48 | 29.97 | 30.40 | 1,747,362 | +0.11(+0.36%) |
Nov 23, 2015 | 30.18 | 30.47 | 30.05 | 30.29 | 1,220,600 | -0.03(-0.10%) |
Nov 20, 2015 | 30.71 | 30.85 | 30.29 | 30.32 | 664,091 | -0.23(-0.74%) |
Nov 19, 2015 | 30.36 | 30.65 | 30.25 | 30.55 | 996,969 | +0.11(+0.35%) |
Nov 18, 2015 | 29.92 | 30.54 | 29.71 | 30.44 | 1,569,229 | +0.73(+2.47%) |
Nov 17, 2015 | 29.83 | 30.03 | 29.29 | 29.71 | 1,225,869 | -0.02(-0.07%) |
Nov 16, 2015 | 29.06 | 29.78 | 28.80 | 29.73 | 1,120,386 | +0.41(+1.40%) |
Nov 13, 2015 | 29.35 | 29.88 | 29.24 | 29.32 | 1,433,600 | -0.04(-0.13%) |
Nov 12, 2015 | 30.35 | 30.36 | 29.17 | 29.35 | 1,937,112 | -1.37(-4.46%) |
Nov 11, 2015 | 30.33 | 30.77 | 29.84 | 30.72 | 1,661,656 | +0.51(+1.68%) |
Nov 10, 2015 | 30.33 | 30.71 | 28.83 | 30.22 | 2,708,862 | +0.55(+1.85%) |
Nov 09, 2015 | 29.94 | 30.00 | 29.33 | 29.67 | 2,166,078 | -0.29(-0.98%) |
Nov 06, 2015 | 29.84 | 30.15 | 29.39 | 29.96 | 1,140,770 | -0.07(-0.23%) |
Nov 05, 2015 | 29.51 | 30.09 | 29.24 | 30.03 | 1,495,096 | +0.43(+1.45%) |
Nov 04, 2015 | 29.58 | 29.78 | 29.28 | 29.60 | 1,515,248 | +0.12(+0.40%) |
Nov 03, 2015 | 30.06 | 30.06 | 29.23 | 29.48 | 1,354,048 | -0.04(-0.13%) |
Nov 02, 2015 | 28.82 | 29.62 | 28.42 | 29.52 | 1,117,143 | +0.69(+2.38%) |
Oct 30, 2015 | 28.68 | 29.15 | 28.30 | 28.84 | 843,976 | +0.22(+0.75%) |
Oct 29, 2015 | 28.85 | 29.42 | 28.35 | 28.62 | 919,982 | -0.43(-1.48%) |
Oct 28, 2015 | 28.17 | 29.05 | 27.79 | 29.05 | 1,224,735 | +1.18(+4.25%) |
Oct 27, 2015 | 28.07 | 28.50 | 27.74 | 27.87 | 808,602 | -0.51(-1.79%) |
Oct 26, 2015 | 28.83 | 29.18 | 28.35 | 28.38 | 1,101,994 | -0.57(-1.96%) |
Oct 23, 2015 | 28.87 | 29.09 | 28.65 | 28.94 | 726,646 | +0.26(+0.92%) |
Oct 22, 2015 | 28.33 | 28.84 | 28.21 | 28.68 | 804,580 | +0.40(+1.42%) |
Oct 21, 2015 | 28.63 | 28.64 | 28.21 | 28.28 | 664,161 | -0.27(-0.96%) |
Oct 20, 2015 | 28.25 | 28.93 | 28.17 | 28.55 | 826,954 | +0.33(+1.18%) |
Oct 19, 2015 | 27.53 | 28.24 | 27.53 | 28.22 | 859,419 | +0.47(+1.69%) |
Oct 16, 2015 | 28.81 | 28.81 | 27.48 | 27.75 | 1,562,446 | -1.18(-4.09%) |
Oct 15, 2015 | 28.59 | 28.99 | 28.28 | 28.93 | 501,400 | +0.35(+1.23%) |
Oct 14, 2015 | 28.63 | 28.78 | 28.30 | 28.58 | 719,471 | -0.10(-0.34%) |
Oct 13, 2015 | 28.62 | 29.37 | 28.58 | 28.68 | 696,311 | -0.23(-0.81%) |
Oct 12, 2015 | 29.08 | 29.09 | 28.50 | 28.91 | 900,674 | -0.13(-0.44%) |
Oct 09, 2015 | 29.57 | 29.84 | 28.87 | 29.04 | 1,470,499 | -0.38(-1.30%) |
Oct 08, 2015 | 28.97 | 29.59 | 28.89 | 29.42 | 981,618 | +0.39(+1.35%) |
Oct 07, 2015 | 28.92 | 29.42 | 28.58 | 29.03 | 1,248,024 | +0.27(+0.95%) |
Oct 06, 2015 | 28.30 | 28.98 | 28.29 | 28.76 | 955,704 | +0.36(+1.28%) |
Oct 05, 2015 | 27.64 | 28.57 | 27.48 | 28.40 | 1,878,074 | +1.09(+3.98%) |
Oct 02, 2015 | 26.24 | 27.32 | 25.87 | 27.31 | 1,298,803 | +0.59(+2.20%) |
Oct 01, 2015 | 26.91 | 27.12 | 26.52 | 26.72 | 1,867,047 | -0.20(-0.73%) |
Sep 30, 2015 | 26.54 | 26.95 | 26.44 | 26.92 | 1,453,146 | +0.69(+2.65%) |
Sep 29, 2015 | 25.64 | 26.25 | 25.54 | 26.22 | 1,755,979 | +0.57(+2.21%) |
Sep 28, 2015 | 25.59 | 25.80 | 25.09 | 25.66 | 1,396,905 | -0.20(-0.76%) |
Sep 25, 2015 | 25.78 | 26.16 | 25.65 | 25.85 | 1,388,929 | +0.23(+0.88%) |
Sep 24, 2015 | 25.04 | 25.66 | 24.71 | 25.63 | 2,353,288 | +0.34(+1.35%) |
Sep 23, 2015 | 26.03 | 26.09 | 25.17 | 25.28 | 2,112,434 | -0.69(-2.64%) |
Sep 22, 2015 | 26.29 | 26.48 | 25.75 | 25.97 | 2,067,996 | -0.93(-3.46%) |
Sep 21, 2015 | 26.80 | 26.97 | 26.58 | 26.90 | 2,103,066 | +0.24(+0.92%) |
Sep 18, 2015 | 26.56 | 26.95 | 26.47 | 26.65 | 2,442,738 | -0.29(-1.09%) |
Sep 17, 2015 | 27.08 | 27.40 | 26.90 | 26.95 | 1,105,037 | -0.18(-0.65%) |
Sep 16, 2015 | 27.00 | 27.22 | 26.90 | 27.12 | 1,300,066 | +0.22(+0.80%) |
Sep 15, 2015 | 26.58 | 26.97 | 26.58 | 26.91 | 1,755,042 | +0.43(+1.63%) |
Sep 14, 2015 | 26.57 | 26.66 | 26.30 | 26.48 | 1,410,171 | -0.23(-0.84%) |
Sep 11, 2015 | 26.44 | 26.79 | 26.17 | 26.70 | 959,808 | +0.18(+0.66%) |
Sep 10, 2015 | 26.44 | 26.76 | 26.30 | 26.53 | 1,553,518 | +0.00(+0.00%) |
Sep 09, 2015 | 26.71 | 26.85 | 26.49 | 26.53 | 1,506,072 | +0.05(+0.18%) |
Sep 08, 2015 | 26.06 | 26.52 | 25.93 | 26.48 | 1,315,079 | +0.85(+3.32%) |
Sep 04, 2015 | 25.55 | 25.63 | 25.63 | 25.63 | 836,293 | -0.54(-2.06%) |
Sep 03, 2015 | 26.20 | 26.58 | 25.95 | 26.16 | 1,131,894 | +0.14(+0.53%) |
Sep 02, 2015 | 26.23 | 26.37 | 25.48 | 26.03 | 1,269,064 | +0.08(+0.30%) |