Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.68 | 28.68 | 27.91 | 28.00 | 2,084,278 | -0.55(-1.93%) |
Nov 27, 2015 | 28.25 | 28.61 | 28.18 | 28.55 | 501,279 | +0.29(+1.04%) |
Nov 25, 2015 | 28.22 | 28.26 | 28.26 | 28.26 | 809,823 | -0.03(-0.10%) |
Nov 24, 2015 | 28.01 | 28.33 | 27.92 | 28.29 | 1,250,021 | +0.00(+0.00%) |
Nov 23, 2015 | 28.04 | 28.45 | 27.77 | 28.29 | 951,842 | +0.21(+0.74%) |
Nov 20, 2015 | 28.17 | 28.35 | 27.91 | 28.08 | 957,553 | +0.09(+0.31%) |
Nov 19, 2015 | 27.98 | 28.14 | 27.76 | 27.99 | 1,059,509 | +0.03(+0.10%) |
Nov 18, 2015 | 28.19 | 28.19 | 27.65 | 27.97 | 1,553,687 | -0.06(-0.20%) |
Nov 17, 2015 | 28.03 | 28.16 | 27.79 | 28.02 | 1,350,867 | +0.10(+0.37%) |
Nov 16, 2015 | 27.35 | 27.94 | 27.24 | 27.92 | 1,505,120 | +0.57(+2.08%) |
Nov 13, 2015 | 28.07 | 28.34 | 27.31 | 27.35 | 1,895,423 | -0.78(-2.77%) |
Nov 12, 2015 | 28.38 | 28.55 | 28.12 | 28.13 | 1,217,591 | -0.55(-1.92%) |
Nov 11, 2015 | 28.85 | 28.96 | 28.66 | 28.68 | 1,075,552 | -0.19(-0.66%) |
Nov 10, 2015 | 28.50 | 28.87 | 28.41 | 28.87 | 1,506,743 | +0.28(+0.96%) |
Nov 09, 2015 | 28.47 | 28.64 | 28.03 | 28.59 | 1,479,717 | +0.03(+0.10%) |
Nov 06, 2015 | 28.53 | 28.62 | 28.37 | 28.56 | 1,112,701 | -0.01(-0.03%) |
Nov 05, 2015 | 28.55 | 28.61 | 28.22 | 28.57 | 1,418,795 | +0.05(+0.17%) |
Nov 04, 2015 | 28.44 | 28.57 | 28.20 | 28.53 | 1,753,868 | +0.09(+0.33%) |
Nov 03, 2015 | 28.39 | 28.48 | 28.31 | 28.43 | 1,371,835 | +0.08(+0.27%) |
Nov 02, 2015 | 28.19 | 28.39 | 27.91 | 28.35 | 1,432,620 | +0.24(+0.84%) |
Oct 30, 2015 | 28.38 | 28.44 | 26.31 | 28.12 | 1,977,688 | -0.31(-1.10%) |
Oct 29, 2015 | 27.85 | 28.79 | 27.59 | 28.43 | 1,957,719 | +0.45(+1.59%) |
Oct 28, 2015 | 26.86 | 28.01 | 26.72 | 27.98 | 2,787,483 | +1.22(+4.54%) |
Oct 27, 2015 | 27.09 | 27.15 | 26.67 | 26.77 | 1,689,793 | -0.34(-1.26%) |
Oct 26, 2015 | 26.81 | 27.13 | 26.80 | 27.11 | 1,825,033 | +0.26(+0.95%) |
Oct 23, 2015 | 26.52 | 26.91 | 26.42 | 26.85 | 1,549,630 | +0.17(+0.64%) |
Oct 22, 2015 | 26.42 | 26.76 | 26.31 | 26.68 | 1,315,997 | +0.45(+1.70%) |
Oct 21, 2015 | 26.62 | 26.67 | 26.17 | 26.24 | 906,467 | -0.21(-0.79%) |
Oct 20, 2015 | 26.59 | 26.65 | 26.33 | 26.45 | 1,102,977 | -0.10(-0.39%) |
Oct 19, 2015 | 26.32 | 26.61 | 26.21 | 26.55 | 1,592,986 | +0.15(+0.58%) |
Oct 16, 2015 | 26.73 | 26.73 | 26.34 | 26.40 | 1,546,048 | -0.26(-0.96%) |
Oct 15, 2015 | 26.47 | 26.69 | 26.28 | 26.66 | 1,222,906 | +0.27(+1.01%) |
Oct 14, 2015 | 26.77 | 26.85 | 26.34 | 26.39 | 1,615,284 | -0.41(-1.52%) |
Oct 13, 2015 | 27.00 | 27.19 | 26.77 | 26.80 | 1,117,402 | -0.23(-0.84%) |
Oct 12, 2015 | 27.13 | 27.25 | 26.97 | 27.03 | 752,156 | -0.09(-0.35%) |
Oct 09, 2015 | 27.42 | 27.80 | 27.02 | 27.12 | 1,313,793 | -0.31(-1.14%) |
Oct 08, 2015 | 27.37 | 27.60 | 27.21 | 27.43 | 1,664,664 | +0.06(+0.21%) |
Oct 07, 2015 | 27.60 | 27.74 | 27.26 | 27.38 | 1,959,683 | -0.11(-0.41%) |
Oct 06, 2015 | 27.63 | 27.78 | 27.30 | 27.49 | 6,460,898 | -0.12(-0.45%) |
Oct 05, 2015 | 27.38 | 28.46 | 27.33 | 27.61 | 1,517,681 | +0.44(+1.61%) |
Oct 02, 2015 | 26.68 | 27.19 | 26.62 | 27.18 | 1,782,472 | +0.17(+0.63%) |
Oct 01, 2015 | 26.94 | 27.25 | 26.71 | 27.01 | 1,579,354 | +0.08(+0.28%) |
Sep 30, 2015 | 26.82 | 26.98 | 26.48 | 26.93 | 2,913,375 | +0.40(+1.50%) |
Sep 29, 2015 | 26.92 | 26.95 | 26.41 | 26.53 | 1,955,120 | -0.30(-1.13%) |
Sep 28, 2015 | 27.44 | 27.48 | 26.75 | 26.84 | 1,329,509 | -0.83(-2.99%) |
Sep 25, 2015 | 27.90 | 27.96 | 27.60 | 27.66 | 1,400,269 | -0.04(-0.14%) |
Sep 24, 2015 | 27.74 | 27.81 | 27.29 | 27.70 | 1,794,529 | -0.30(-1.09%) |
Sep 23, 2015 | 28.24 | 28.35 | 27.94 | 28.00 | 1,192,182 | -0.33(-1.17%) |
Sep 22, 2015 | 28.66 | 28.82 | 27.97 | 28.34 | 1,660,887 | -0.71(-2.45%) |
Sep 21, 2015 | 28.71 | 29.17 | 28.62 | 29.05 | 2,061,442 | +0.62(+2.17%) |
Sep 18, 2015 | 28.65 | 28.82 | 28.38 | 28.43 | 1,956,586 | -0.68(-2.35%) |
Sep 17, 2015 | 29.06 | 29.48 | 29.02 | 29.11 | 1,166,366 | -0.01(-0.03%) |
Sep 16, 2015 | 29.01 | 29.21 | 28.63 | 29.12 | 1,373,710 | +0.16(+0.56%) |
Sep 15, 2015 | 29.06 | 29.06 | 28.73 | 28.96 | 1,194,208 | +0.13(+0.46%) |
Sep 14, 2015 | 28.82 | 28.97 | 28.61 | 28.83 | 1,030,754 | +0.05(+0.16%) |
Sep 11, 2015 | 28.70 | 28.83 | 28.35 | 28.78 | 1,219,640 | -0.04(-0.13%) |
Sep 10, 2015 | 28.73 | 29.04 | 28.62 | 28.82 | 1,087,804 | +0.09(+0.33%) |
Sep 09, 2015 | 29.08 | 29.27 | 28.61 | 28.73 | 1,473,567 | -0.23(-0.79%) |
Sep 08, 2015 | 28.89 | 29.04 | 28.45 | 28.95 | 1,328,348 | +0.65(+2.28%) |
Sep 04, 2015 | 28.53 | 28.31 | 28.31 | 28.31 | 1,731,485 | -0.53(-1.84%) |
Sep 03, 2015 | 28.71 | 29.21 | 28.70 | 28.84 | 1,967,861 | +0.24(+0.83%) |
Sep 02, 2015 | 28.32 | 28.60 | 27.98 | 28.60 | 1,435,589 | +0.64(+2.27%) |