Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.29 | 27.59 | 27.20 | 27.59 | 113,489 | +0.45(+1.66%) |
Nov 27, 2015 | 27.20 | 27.50 | 27.03 | 27.14 | 38,487 | +0.11(+0.41%) |
Nov 25, 2015 | 27.05 | 27.03 | 27.03 | 27.03 | 156,500 | +0.15(+0.55%) |
Nov 24, 2015 | 26.64 | 26.97 | 26.64 | 26.88 | 105,556 | -0.03(-0.10%) |
Nov 23, 2015 | 27.00 | 27.11 | 26.76 | 26.91 | 275,810 | -0.09(-0.33%) |
Nov 20, 2015 | 27.17 | 27.35 | 27.00 | 27.00 | 82,791 | -0.16(-0.59%) |
Nov 19, 2015 | 27.05 | 27.38 | 27.05 | 27.16 | 72,139 | +0.01(+0.05%) |
Nov 18, 2015 | 27.00 | 27.16 | 26.94 | 27.15 | 141,017 | +0.15(+0.54%) |
Nov 17, 2015 | 27.78 | 27.78 | 26.94 | 27.00 | 262,355 | -1.49(-5.23%) |
Nov 16, 2015 | 28.47 | 28.73 | 28.38 | 28.49 | 115,811 | -0.11(-0.38%) |
Nov 13, 2015 | 28.45 | 28.60 | 28.26 | 28.60 | 91,736 | +0.15(+0.53%) |
Nov 12, 2015 | 29.21 | 29.21 | 28.31 | 28.45 | 79,216 | -0.80(-2.74%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.20 | 29.25 | 52,001 | -0.18(-0.61%) |
Nov 10, 2015 | 28.75 | 29.55 | 28.74 | 29.43 | 95,183 | +0.61(+2.12%) |
Nov 09, 2015 | 29.07 | 29.21 | 28.81 | 28.82 | 132,122 | -0.58(-1.97%) |
Nov 06, 2015 | 29.95 | 29.95 | 29.21 | 29.40 | 117,658 | -0.73(-2.42%) |
Nov 05, 2015 | 30.21 | 30.21 | 30.06 | 30.13 | 31,415 | -0.13(-0.43%) |
Nov 04, 2015 | 30.15 | 30.39 | 30.15 | 30.26 | 49,070 | +0.16(+0.53%) |
Nov 03, 2015 | 29.98 | 30.13 | 29.87 | 30.10 | 30,901 | +0.15(+0.50%) |
Nov 02, 2015 | 29.74 | 30.07 | 29.73 | 29.95 | 78,878 | +0.28(+0.94%) |
Oct 30, 2015 | 29.65 | 29.89 | 29.19 | 29.67 | 47,760 | +0.09(+0.30%) |
Oct 29, 2015 | 29.62 | 29.67 | 29.10 | 29.58 | 58,014 | -0.18(-0.60%) |
Oct 28, 2015 | 29.85 | 30.06 | 29.55 | 29.76 | 51,463 | -0.13(-0.45%) |
Oct 27, 2015 | 29.70 | 29.96 | 29.70 | 29.89 | 31,846 | +0.02(+0.08%) |
Oct 26, 2015 | 29.99 | 30.02 | 29.67 | 29.87 | 77,932 | -0.04(-0.13%) |
Oct 23, 2015 | 30.20 | 30.32 | 29.87 | 29.91 | 60,105 | -0.29(-0.96%) |
Oct 22, 2015 | 30.18 | 30.26 | 30.03 | 30.20 | 45,110 | +0.14(+0.47%) |
Oct 21, 2015 | 30.13 | 30.13 | 30.00 | 30.06 | 37,420 | +0.04(+0.13%) |
Oct 20, 2015 | 29.89 | 30.03 | 29.85 | 30.02 | 35,325 | +0.05(+0.17%) |
Oct 19, 2015 | 29.04 | 30.00 | 28.79 | 29.97 | 51,658 | +0.11(+0.37%) |
Oct 16, 2015 | 29.02 | 30.02 | 29.02 | 29.86 | 68,281 | +0.11(+0.37%) |
Oct 15, 2015 | 28.75 | 29.75 | 28.75 | 29.75 | 50,202 | +0.18(+0.61%) |
Oct 14, 2015 | 29.58 | 29.60 | 29.50 | 29.57 | 43,509 | -0.04(-0.14%) |
Oct 13, 2015 | 29.53 | 29.64 | 29.44 | 29.61 | 35,148 | +0.09(+0.30%) |
Oct 12, 2015 | 29.54 | 29.69 | 29.39 | 29.52 | 76,213 | +0.12(+0.42%) |
Oct 09, 2015 | 29.36 | 29.50 | 29.30 | 29.40 | 48,358 | +0.12(+0.41%) |
Oct 08, 2015 | 29.00 | 29.30 | 29.00 | 29.27 | 41,583 | +0.16(+0.57%) |
Oct 07, 2015 | 29.00 | 29.20 | 29.00 | 29.11 | 60,287 | -0.03(-0.10%) |
Oct 06, 2015 | 29.00 | 29.17 | 28.63 | 29.14 | 64,957 | +0.13(+0.45%) |
Oct 05, 2015 | 28.54 | 29.01 | 28.38 | 29.01 | 87,952 | +0.52(+1.82%) |
Oct 02, 2015 | 28.13 | 28.49 | 28.10 | 28.49 | 41,908 | +0.44(+1.57%) |
Oct 01, 2015 | 28.10 | 28.31 | 27.85 | 28.05 | 56,569 | -0.04(-0.14%) |
Sep 30, 2015 | 27.92 | 28.09 | 27.71 | 28.09 | 70,161 | +0.45(+1.63%) |
Sep 29, 2015 | 28.03 | 28.19 | 27.37 | 27.64 | 122,776 | -0.34(-1.22%) |
Sep 28, 2015 | 28.30 | 28.34 | 27.98 | 27.98 | 43,640 | -0.34(-1.20%) |
Sep 25, 2015 | 28.26 | 28.50 | 28.20 | 28.32 | 46,191 | +0.14(+0.50%) |
Sep 24, 2015 | 28.21 | 28.21 | 28.00 | 28.18 | 38,325 | -0.18(-0.63%) |
Sep 23, 2015 | 28.34 | 28.44 | 28.19 | 28.36 | 32,850 | +0.10(+0.35%) |
Sep 22, 2015 | 28.30 | 28.44 | 28.21 | 28.26 | 31,112 | -0.32(-1.12%) |
Sep 21, 2015 | 28.31 | 28.58 | 28.31 | 28.58 | 34,721 | +0.13(+0.46%) |
Sep 18, 2015 | 28.40 | 28.64 | 28.27 | 28.45 | 22,824 | -0.05(-0.19%) |
Sep 17, 2015 | 28.13 | 28.68 | 28.10 | 28.50 | 45,808 | +0.29(+1.04%) |
Sep 16, 2015 | 28.28 | 28.32 | 28.06 | 28.21 | 47,264 | -0.30(-1.05%) |
Sep 15, 2015 | 28.14 | 28.52 | 28.06 | 28.51 | 42,488 | +0.45(+1.60%) |
Sep 14, 2015 | 27.91 | 28.14 | 27.87 | 28.06 | 38,374 | +0.10(+0.36%) |
Sep 11, 2015 | 28.15 | 28.15 | 27.46 | 27.96 | 34,088 | -0.19(-0.67%) |
Sep 10, 2015 | 28.05 | 28.24 | 27.85 | 28.15 | 42,916 | +0.10(+0.36%) |
Sep 09, 2015 | 28.50 | 28.50 | 28.05 | 28.05 | 36,401 | -0.25(-0.88%) |
Sep 08, 2015 | 28.06 | 28.30 | 27.84 | 28.30 | 52,638 | +0.54(+1.95%) |
Sep 04, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 41,300 | -0.14(-0.50%) |
Sep 03, 2015 | 27.73 | 28.12 | 27.65 | 27.90 | 68,408 | +0.30(+1.09%) |
Sep 02, 2015 | 28.00 | 28.10 | 27.53 | 27.60 | 62,376 | -0.24(-0.86%) |