Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.18 | 28.19 | 27.96 | 27.98 | 736,330 | -0.09(-0.34%) |
Nov 27, 2015 | 27.95 | 28.17 | 27.95 | 28.08 | 105,087 | +0.10(+0.37%) |
Nov 25, 2015 | 28.07 | 27.97 | 27.97 | 27.97 | 373,237 | -0.08(-0.30%) |
Nov 24, 2015 | 27.86 | 28.11 | 27.74 | 28.06 | 592,554 | +0.12(+0.44%) |
Nov 23, 2015 | 27.99 | 28.13 | 27.89 | 27.94 | 305,725 | -0.05(-0.17%) |
Nov 20, 2015 | 28.15 | 28.19 | 27.95 | 27.98 | 162,670 | -0.09(-0.34%) |
Nov 19, 2015 | 28.10 | 28.15 | 28.00 | 28.08 | 191,816 | +0.00(+0.00%) |
Nov 18, 2015 | 27.80 | 28.13 | 27.57 | 28.08 | 1,462,788 | +0.37(+1.33%) |
Nov 17, 2015 | 27.67 | 27.90 | 27.53 | 27.71 | 222,603 | +0.08(+0.27%) |
Nov 16, 2015 | 27.25 | 27.63 | 27.18 | 27.63 | 89,166 | +0.41(+1.49%) |
Nov 13, 2015 | 27.47 | 27.53 | 27.23 | 27.23 | 180,895 | -0.26(-0.96%) |
Nov 12, 2015 | 27.53 | 27.69 | 27.40 | 27.49 | 156,021 | -0.24(-0.85%) |
Nov 11, 2015 | 28.04 | 28.04 | 27.70 | 27.73 | 348,570 | -0.15(-0.54%) |
Nov 10, 2015 | 28.05 | 28.05 | 27.81 | 27.88 | 450,024 | -0.19(-0.67%) |
Nov 09, 2015 | 28.29 | 28.29 | 27.94 | 28.07 | 139,972 | -0.22(-0.77%) |
Nov 06, 2015 | 28.25 | 28.29 | 27.93 | 28.29 | 111,190 | +0.00(+0.00%) |
Nov 05, 2015 | 28.47 | 28.47 | 28.07 | 28.29 | 299,549 | -0.15(-0.53%) |
Nov 04, 2015 | 28.64 | 28.83 | 28.40 | 28.44 | 410,819 | -0.19(-0.66%) |
Nov 03, 2015 | 28.46 | 28.66 | 28.43 | 28.62 | 1,201,640 | -0.04(-0.13%) |
Nov 02, 2015 | 28.71 | 28.72 | 28.28 | 28.66 | 1,142,326 | +0.50(+1.77%) |
Oct 30, 2015 | 28.10 | 28.30 | 28.02 | 28.16 | 203,249 | +0.10(+0.37%) |
Oct 29, 2015 | 28.31 | 28.47 | 27.95 | 28.06 | 330,594 | -0.29(-1.03%) |
Oct 28, 2015 | 27.81 | 28.37 | 27.63 | 28.35 | 327,988 | +0.64(+2.31%) |
Oct 27, 2015 | 27.98 | 28.01 | 27.56 | 27.71 | 84,802 | -0.39(-1.38%) |
Oct 26, 2015 | 28.29 | 28.29 | 28.05 | 28.10 | 275,740 | -0.12(-0.43%) |
Oct 23, 2015 | 28.13 | 28.22 | 27.97 | 28.22 | 98,977 | +0.32(+1.15%) |
Oct 22, 2015 | 27.41 | 27.95 | 27.41 | 27.90 | 140,047 | +0.59(+2.18%) |
Oct 21, 2015 | 27.70 | 27.70 | 27.30 | 27.30 | 133,535 | -0.31(-1.13%) |
Oct 20, 2015 | 27.12 | 27.62 | 27.12 | 27.62 | 196,988 | +0.45(+1.67%) |
Oct 19, 2015 | 27.02 | 27.27 | 26.95 | 27.16 | 84,009 | +0.06(+0.21%) |
Oct 16, 2015 | 27.14 | 27.23 | 26.93 | 27.11 | 66,454 | +0.04(+0.14%) |
Oct 15, 2015 | 26.50 | 27.09 | 26.49 | 27.07 | 59,782 | +0.67(+2.54%) |
Oct 14, 2015 | 26.57 | 26.70 | 26.37 | 26.40 | 136,688 | -0.18(-0.67%) |
Oct 13, 2015 | 26.64 | 26.90 | 26.52 | 26.58 | 149,746 | -0.14(-0.53%) |
Oct 12, 2015 | 26.66 | 26.76 | 26.53 | 26.72 | 131,982 | +0.09(+0.35%) |
Oct 09, 2015 | 26.89 | 26.98 | 26.62 | 26.63 | 99,084 | -0.25(-0.91%) |
Oct 08, 2015 | 26.58 | 26.92 | 26.46 | 26.87 | 363,656 | +0.25(+0.96%) |
Oct 07, 2015 | 26.36 | 26.64 | 26.24 | 26.62 | 173,873 | +0.40(+1.51%) |
Oct 06, 2015 | 26.30 | 26.36 | 26.15 | 26.22 | 380,463 | -0.02(-0.07%) |
Oct 05, 2015 | 25.54 | 26.24 | 25.54 | 26.24 | 76,557 | +0.87(+3.42%) |
Oct 02, 2015 | 24.97 | 25.39 | 24.71 | 25.37 | 50,963 | +0.24(+0.94%) |
Oct 01, 2015 | 25.54 | 25.54 | 24.98 | 25.14 | 493,186 | -0.32(-1.26%) |
Sep 30, 2015 | 25.26 | 25.46 | 25.23 | 25.46 | 455,419 | +0.45(+1.81%) |
Sep 29, 2015 | 25.40 | 25.48 | 24.92 | 25.00 | 114,226 | -0.31(-1.23%) |
Sep 28, 2015 | 26.11 | 26.11 | 25.32 | 25.32 | 2,084,446 | -0.87(-3.31%) |
Sep 25, 2015 | 26.61 | 26.62 | 26.10 | 26.18 | 138,055 | -0.20(-0.75%) |
Sep 24, 2015 | 26.28 | 26.40 | 26.09 | 26.38 | 83,305 | -0.03(-0.11%) |
Sep 23, 2015 | 26.56 | 26.65 | 26.38 | 26.41 | 88,259 | -0.10(-0.39%) |
Sep 22, 2015 | 26.54 | 26.62 | 26.43 | 26.51 | 514,903 | -0.28(-1.05%) |
Sep 21, 2015 | 26.83 | 27.05 | 26.75 | 26.79 | 258,716 | +0.13(+0.49%) |
Sep 18, 2015 | 26.85 | 27.04 | 26.58 | 26.66 | 505,613 | -0.43(-1.59%) |
Sep 17, 2015 | 26.91 | 27.42 | 26.70 | 27.09 | 581,327 | +0.09(+0.35%) |
Sep 16, 2015 | 26.85 | 27.43 | 26.74 | 27.00 | 1,047,532 | +0.14(+0.52%) |
Sep 15, 2015 | 26.57 | 26.95 | 26.57 | 26.86 | 85,147 | +0.36(+1.34%) |
Sep 14, 2015 | 26.64 | 26.66 | 26.47 | 26.50 | 176,137 | -0.10(-0.39%) |
Sep 11, 2015 | 26.55 | 26.60 | 26.37 | 26.60 | 122,781 | +0.01(+0.03%) |
Sep 10, 2015 | 27.05 | 27.06 | 26.55 | 26.60 | 163,053 | -0.14(-0.53%) |
Sep 09, 2015 | 27.17 | 27.26 | 26.72 | 26.74 | 73,426 | -0.24(-0.90%) |
Sep 08, 2015 | 26.92 | 27.04 | 26.81 | 26.98 | 240,902 | +0.43(+1.62%) |
Sep 04, 2015 | 26.60 | 26.55 | 26.55 | 26.55 | 165,284 | -0.31(-1.15%) |
Sep 03, 2015 | 26.79 | 27.08 | 26.76 | 26.86 | 137,140 | +0.16(+0.60%) |
Sep 02, 2015 | 26.35 | 26.70 | 26.31 | 26.70 | 188,473 | +0.60(+2.30%) |