Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.98 | 28.98 | 28.41 | 28.50 | 409,658 | -0.39(-1.34%) |
Nov 27, 2015 | 28.48 | 28.89 | 28.36 | 28.88 | 201,031 | +0.34(+1.20%) |
Nov 25, 2015 | 28.08 | 28.54 | 28.54 | 28.54 | 380,910 | +0.43(+1.53%) |
Nov 24, 2015 | 27.81 | 28.23 | 27.62 | 28.11 | 480,605 | +0.22(+0.80%) |
Nov 23, 2015 | 27.68 | 27.94 | 27.62 | 27.89 | 536,734 | +0.23(+0.84%) |
Nov 20, 2015 | 27.72 | 27.82 | 27.49 | 27.65 | 507,676 | +0.00(+0.00%) |
Nov 19, 2015 | 27.67 | 27.85 | 27.44 | 27.65 | 392,973 | -0.10(-0.35%) |
Nov 18, 2015 | 27.27 | 27.78 | 26.97 | 27.75 | 530,261 | +0.62(+2.27%) |
Nov 17, 2015 | 26.97 | 27.36 | 26.76 | 27.14 | 435,192 | +0.24(+0.90%) |
Nov 16, 2015 | 26.79 | 27.02 | 26.77 | 26.89 | 387,926 | +0.03(+0.10%) |
Nov 13, 2015 | 27.28 | 27.46 | 26.80 | 26.87 | 372,817 | -0.54(-1.96%) |
Nov 12, 2015 | 28.18 | 28.37 | 27.39 | 27.40 | 399,907 | -1.04(-3.65%) |
Nov 11, 2015 | 28.62 | 28.71 | 28.33 | 28.44 | 369,582 | -0.13(-0.47%) |
Nov 10, 2015 | 28.00 | 28.60 | 28.00 | 28.58 | 590,700 | +0.44(+1.56%) |
Nov 09, 2015 | 28.38 | 28.53 | 27.88 | 28.14 | 436,093 | -0.35(-1.22%) |
Nov 06, 2015 | 28.31 | 28.52 | 28.10 | 28.49 | 264,965 | +0.02(+0.06%) |
Nov 05, 2015 | 28.01 | 28.57 | 27.87 | 28.47 | 351,416 | +0.40(+1.43%) |
Nov 04, 2015 | 28.89 | 29.00 | 27.93 | 28.07 | 871,174 | -0.79(-2.73%) |
Nov 03, 2015 | 28.73 | 29.09 | 28.46 | 28.85 | 369,141 | +0.20(+0.69%) |
Nov 02, 2015 | 28.35 | 28.77 | 28.00 | 28.66 | 395,305 | +0.28(+0.98%) |
Oct 30, 2015 | 28.45 | 28.67 | 28.21 | 28.38 | 532,363 | -0.13(-0.44%) |
Oct 29, 2015 | 29.13 | 29.13 | 28.47 | 28.50 | 462,695 | -0.73(-2.51%) |
Oct 28, 2015 | 28.44 | 29.26 | 28.32 | 29.24 | 579,065 | +0.97(+3.42%) |
Oct 27, 2015 | 28.62 | 28.93 | 28.07 | 28.27 | 332,596 | -0.43(-1.50%) |
Oct 26, 2015 | 28.84 | 29.21 | 28.50 | 28.70 | 587,239 | -0.42(-1.44%) |
Oct 23, 2015 | 28.46 | 29.13 | 28.19 | 29.12 | 706,887 | +0.90(+3.20%) |
Oct 22, 2015 | 28.29 | 28.41 | 27.86 | 28.22 | 644,967 | -0.18(-0.63%) |
Oct 21, 2015 | 28.96 | 28.99 | 28.38 | 28.40 | 547,386 | -0.35(-1.21%) |
Oct 20, 2015 | 28.49 | 28.87 | 28.29 | 28.75 | 870,795 | +0.46(+1.61%) |
Oct 19, 2015 | 27.22 | 28.31 | 27.14 | 28.29 | 1,492,454 | +1.02(+3.74%) |
Oct 16, 2015 | 27.37 | 27.37 | 27.10 | 27.27 | 455,288 | -0.05(-0.20%) |
Oct 15, 2015 | 27.02 | 27.32 | 26.76 | 27.32 | 691,946 | +0.43(+1.60%) |
Oct 14, 2015 | 27.40 | 27.45 | 26.82 | 26.89 | 369,465 | -0.55(-2.02%) |
Oct 13, 2015 | 27.44 | 27.56 | 27.36 | 27.45 | 575,024 | -0.05(-0.20%) |
Oct 12, 2015 | 27.45 | 27.60 | 27.31 | 27.50 | 463,305 | +0.13(+0.49%) |
Oct 09, 2015 | 27.50 | 27.72 | 27.30 | 27.37 | 564,461 | -0.13(-0.49%) |
Oct 08, 2015 | 27.34 | 27.67 | 27.15 | 27.50 | 538,433 | +0.10(+0.36%) |
Oct 07, 2015 | 27.01 | 27.60 | 26.84 | 27.40 | 637,522 | +0.49(+1.83%) |
Oct 06, 2015 | 27.04 | 27.26 | 26.83 | 26.91 | 472,114 | -0.21(-0.79%) |
Oct 05, 2015 | 26.38 | 27.16 | 26.30 | 27.13 | 577,689 | +0.99(+3.80%) |
Oct 02, 2015 | 25.69 | 26.13 | 25.49 | 26.13 | 387,414 | +0.26(+1.00%) |
Oct 01, 2015 | 25.87 | 26.04 | 25.32 | 25.87 | 617,166 | +0.08(+0.31%) |
Sep 30, 2015 | 25.40 | 25.83 | 25.19 | 25.79 | 869,212 | +0.64(+2.52%) |
Sep 29, 2015 | 24.60 | 25.18 | 24.50 | 25.16 | 785,968 | +0.58(+2.37%) |
Sep 28, 2015 | 24.91 | 24.98 | 24.55 | 24.58 | 582,703 | -0.33(-1.33%) |
Sep 25, 2015 | 25.32 | 25.32 | 24.84 | 24.91 | 545,427 | -0.24(-0.96%) |
Sep 24, 2015 | 25.36 | 25.59 | 24.94 | 25.15 | 641,100 | -0.24(-0.95%) |
Sep 23, 2015 | 25.70 | 25.79 | 25.26 | 25.39 | 707,768 | -0.18(-0.70%) |
Sep 22, 2015 | 25.59 | 25.69 | 25.26 | 25.57 | 545,653 | -0.19(-0.73%) |
Sep 21, 2015 | 25.79 | 26.35 | 25.62 | 25.76 | 980,388 | +0.26(+1.02%) |
Sep 18, 2015 | 25.28 | 26.37 | 25.28 | 25.50 | 1,252,037 | +0.01(+0.03%) |
Sep 17, 2015 | 27.36 | 27.44 | 25.15 | 25.49 | 1,489,458 | +0.57(+2.30%) |
Sep 16, 2015 | 24.60 | 25.01 | 24.53 | 24.92 | 486,234 | +0.30(+1.24%) |
Sep 15, 2015 | 24.32 | 24.76 | 24.02 | 24.61 | 588,042 | +0.52(+2.15%) |
Sep 14, 2015 | 24.35 | 24.37 | 23.96 | 24.09 | 281,248 | -0.11(-0.44%) |
Sep 11, 2015 | 24.18 | 24.47 | 23.93 | 24.20 | 276,649 | -0.08(-0.33%) |
Sep 10, 2015 | 24.49 | 24.73 | 24.22 | 24.28 | 296,694 | -0.25(-1.02%) |
Sep 09, 2015 | 24.86 | 24.94 | 24.48 | 24.53 | 513,843 | -0.10(-0.40%) |
Sep 08, 2015 | 24.54 | 24.80 | 24.25 | 24.63 | 315,299 | +0.43(+1.77%) |
Sep 04, 2015 | 23.69 | 24.20 | 24.20 | 24.20 | 359,799 | +0.17(+0.71%) |
Sep 03, 2015 | 23.91 | 24.17 | 23.78 | 24.03 | 459,839 | +0.26(+1.09%) |
Sep 02, 2015 | 23.83 | 23.90 | 23.53 | 23.77 | 495,157 | +0.27(+1.14%) |