Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.36 | 27.50 | 27.27 | 27.46 | 2,550,467 | +0.24(+0.88%) |
Nov 27, 2015 | 27.30 | 27.31 | 27.14 | 27.22 | 1,712,699 | +0.01(+0.04%) |
Nov 25, 2015 | 27.26 | 27.21 | 27.21 | 27.21 | 1,234,900 | -0.08(-0.29%) |
Nov 24, 2015 | 27.12 | 27.33 | 27.07 | 27.29 | 1,855,204 | +0.16(+0.59%) |
Nov 23, 2015 | 27.32 | 27.33 | 27.07 | 27.13 | 1,638,642 | -0.31(-1.13%) |
Nov 20, 2015 | 27.41 | 27.58 | 27.34 | 27.44 | 2,183,121 | +0.18(+0.66%) |
Nov 19, 2015 | 27.27 | 27.36 | 27.24 | 27.26 | 1,367,857 | +0.12(+0.44%) |
Nov 18, 2015 | 26.87 | 27.20 | 26.87 | 27.14 | 1,352,955 | -0.05(-0.18%) |
Nov 17, 2015 | 27.29 | 27.34 | 27.11 | 27.19 | 1,849,329 | -0.29(-1.04%) |
Nov 16, 2015 | 26.99 | 27.48 | 26.99 | 27.48 | 2,355,723 | +0.58(+2.14%) |
Nov 13, 2015 | 26.94 | 27.03 | 26.76 | 26.90 | 4,246,011 | -0.10(-0.37%) |
Nov 12, 2015 | 27.10 | 27.17 | 26.95 | 27.00 | 889,512 | -0.06(-0.22%) |
Nov 11, 2015 | 27.29 | 27.29 | 27.06 | 27.06 | 951,691 | -0.03(-0.11%) |
Nov 10, 2015 | 27.16 | 27.18 | 27.04 | 27.09 | 1,448,936 | -0.18(-0.66%) |
Nov 09, 2015 | 27.53 | 27.59 | 27.22 | 27.27 | 4,678,176 | -0.82(-2.92%) |
Nov 06, 2015 | 27.81 | 28.10 | 27.68 | 28.09 | 2,395,161 | +0.00(+0.00%) |
Nov 05, 2015 | 28.21 | 28.21 | 28.05 | 28.09 | 1,966,116 | -0.30(-1.06%) |
Nov 04, 2015 | 28.67 | 28.76 | 28.36 | 28.39 | 1,465,786 | -0.38(-1.30%) |
Nov 03, 2015 | 28.58 | 28.86 | 28.44 | 28.77 | 1,187,044 | +0.09(+0.33%) |
Nov 02, 2015 | 28.55 | 28.69 | 28.42 | 28.67 | 1,350,309 | +0.19(+0.67%) |
Oct 30, 2015 | 28.53 | 28.65 | 28.43 | 28.48 | 774,706 | -0.15(-0.52%) |
Oct 29, 2015 | 28.75 | 28.80 | 28.63 | 28.63 | 1,372,481 | -0.33(-1.14%) |
Oct 28, 2015 | 29.20 | 29.33 | 28.75 | 28.96 | 2,653,258 | -0.21(-0.72%) |
Oct 27, 2015 | 29.20 | 29.29 | 29.13 | 29.17 | 537,934 | -0.35(-1.19%) |
Oct 26, 2015 | 29.55 | 29.64 | 29.43 | 29.52 | 866,251 | -0.36(-1.20%) |
Oct 23, 2015 | 29.83 | 29.94 | 29.73 | 29.88 | 1,002,202 | +0.02(+0.07%) |
Oct 22, 2015 | 29.47 | 29.88 | 29.45 | 29.86 | 865,209 | +0.63(+2.16%) |
Oct 21, 2015 | 29.39 | 29.48 | 29.23 | 29.23 | 766,462 | -0.30(-1.02%) |
Oct 20, 2015 | 29.41 | 29.56 | 29.41 | 29.53 | 428,951 | +0.02(+0.07%) |
Oct 19, 2015 | 29.52 | 29.58 | 29.43 | 29.51 | 1,130,291 | -0.10(-0.34%) |
Oct 16, 2015 | 29.44 | 29.68 | 29.37 | 29.61 | 1,255,645 | +0.38(+1.30%) |
Oct 15, 2015 | 29.17 | 29.29 | 29.03 | 29.23 | 3,690,620 | +0.24(+0.83%) |
Oct 14, 2015 | 29.09 | 29.16 | 28.90 | 28.99 | 1,201,019 | +0.09(+0.31%) |
Oct 13, 2015 | 28.94 | 29.12 | 28.87 | 28.90 | 748,202 | -0.31(-1.06%) |
Oct 12, 2015 | 29.37 | 29.40 | 29.19 | 29.21 | 559,884 | -0.38(-1.28%) |
Oct 09, 2015 | 29.59 | 29.70 | 29.52 | 29.59 | 1,510,671 | -0.03(-0.10%) |
Oct 08, 2015 | 29.15 | 29.62 | 29.15 | 29.62 | 957,194 | +0.05(+0.17%) |
Oct 07, 2015 | 29.48 | 29.63 | 29.41 | 29.57 | 1,906,570 | +0.32(+1.09%) |
Oct 06, 2015 | 29.23 | 29.35 | 29.16 | 29.25 | 1,373,588 | -0.35(-1.18%) |
Oct 05, 2015 | 29.27 | 29.64 | 29.25 | 29.60 | 4,316,056 | +0.75(+2.60%) |
Oct 02, 2015 | 28.14 | 28.86 | 28.12 | 28.85 | 1,058,762 | +0.51(+1.80%) |
Oct 01, 2015 | 28.40 | 28.41 | 28.14 | 28.34 | 2,068,910 | -0.23(-0.81%) |
Sep 30, 2015 | 28.25 | 28.61 | 28.17 | 28.57 | 3,377,666 | +0.95(+3.44%) |
Sep 29, 2015 | 27.42 | 27.67 | 27.42 | 27.62 | 932,005 | +0.41(+1.51%) |
Sep 28, 2015 | 27.38 | 27.42 | 27.08 | 27.21 | 1,471,147 | -0.43(-1.56%) |
Sep 25, 2015 | 27.85 | 27.89 | 27.54 | 27.64 | 849,100 | -0.02(-0.07%) |
Sep 24, 2015 | 27.39 | 27.75 | 27.25 | 27.66 | 3,603,906 | +0.23(+0.84%) |
Sep 23, 2015 | 27.55 | 27.68 | 27.40 | 27.43 | 2,599,263 | -0.10(-0.36%) |
Sep 22, 2015 | 27.55 | 27.56 | 27.36 | 27.53 | 1,320,488 | -0.59(-2.10%) |
Sep 21, 2015 | 28.17 | 28.28 | 28.06 | 28.12 | 1,764,051 | +0.20(+0.72%) |
Sep 18, 2015 | 28.07 | 28.27 | 27.87 | 27.92 | 1,142,778 | -0.39(-1.38%) |
Sep 17, 2015 | 27.98 | 28.85 | 27.94 | 28.31 | 2,077,675 | +0.04(+0.14%) |
Sep 16, 2015 | 27.88 | 28.30 | 27.82 | 28.27 | 2,054,751 | +0.46(+1.67%) |
Sep 15, 2015 | 27.63 | 27.90 | 27.58 | 27.80 | 1,329,073 | +0.13(+0.49%) |
Sep 14, 2015 | 27.74 | 27.74 | 27.57 | 27.67 | 712,612 | -0.02(-0.07%) |
Sep 11, 2015 | 27.37 | 27.70 | 27.30 | 27.69 | 1,566,988 | +0.41(+1.50%) |
Sep 10, 2015 | 27.24 | 27.47 | 27.17 | 27.28 | 789,445 | +0.22(+0.81%) |
Sep 09, 2015 | 27.55 | 27.55 | 26.98 | 27.06 | 2,215,644 | -0.17(-0.62%) |
Sep 08, 2015 | 27.07 | 27.29 | 26.90 | 27.23 | 2,693,650 | +0.49(+1.83%) |
Sep 04, 2015 | 26.85 | 26.74 | 26.74 | 26.74 | 2,103,800 | -1.00(-3.60%) |
Sep 03, 2015 | 27.86 | 28.01 | 27.70 | 27.74 | 1,580,741 | +0.26(+0.95%) |
Sep 02, 2015 | 27.57 | 27.61 | 27.33 | 27.48 | 3,617,194 | +0.37(+1.36%) |