Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.62 | 28.66 | 28.50 | 28.51 | 2,120,916 | +0.02(+0.08%) |
Nov 27, 2015 | 28.52 | 28.56 | 28.45 | 28.48 | 936,735 | +0.22(+0.78%) |
Nov 25, 2015 | 28.20 | 28.26 | 28.26 | 28.26 | 1,134,459 | +0.18(+0.65%) |
Nov 24, 2015 | 27.84 | 28.12 | 27.82 | 28.08 | 1,304,530 | -0.07(-0.25%) |
Nov 23, 2015 | 28.25 | 28.32 | 28.04 | 28.15 | 3,813,079 | -0.17(-0.61%) |
Nov 20, 2015 | 28.54 | 28.61 | 28.28 | 28.32 | 2,842,699 | -0.16(-0.55%) |
Nov 19, 2015 | 28.54 | 28.66 | 28.46 | 28.48 | 1,178,979 | +0.09(+0.31%) |
Nov 18, 2015 | 28.27 | 28.45 | 28.13 | 28.39 | 2,284,031 | +0.28(+0.98%) |
Nov 17, 2015 | 28.21 | 28.37 | 28.06 | 28.12 | 1,869,827 | +0.09(+0.34%) |
Nov 16, 2015 | 27.72 | 28.02 | 27.72 | 28.02 | 1,933,561 | +0.25(+0.91%) |
Nov 13, 2015 | 27.74 | 27.89 | 27.58 | 27.77 | 5,065,561 | -0.29(-1.04%) |
Nov 12, 2015 | 28.13 | 28.28 | 28.03 | 28.06 | 2,550,995 | -0.36(-1.25%) |
Nov 11, 2015 | 28.60 | 28.62 | 28.39 | 28.42 | 1,337,428 | +0.08(+0.28%) |
Nov 10, 2015 | 28.19 | 28.37 | 28.13 | 28.34 | 1,534,976 | -0.12(-0.42%) |
Nov 09, 2015 | 28.60 | 28.64 | 28.30 | 28.46 | 1,638,116 | -0.38(-1.31%) |
Nov 06, 2015 | 28.75 | 28.85 | 28.55 | 28.84 | 1,485,254 | -0.07(-0.25%) |
Nov 05, 2015 | 29.00 | 29.09 | 28.80 | 28.91 | 1,358,077 | +0.08(+0.27%) |
Nov 04, 2015 | 29.06 | 29.08 | 28.72 | 28.83 | 2,710,650 | -0.32(-1.08%) |
Nov 03, 2015 | 28.97 | 29.20 | 28.88 | 29.14 | 2,072,055 | -0.09(-0.32%) |
Nov 02, 2015 | 29.26 | 29.33 | 29.15 | 29.24 | 1,400,198 | +0.34(+1.17%) |
Oct 30, 2015 | 28.88 | 29.11 | 28.86 | 28.90 | 1,770,524 | +0.04(+0.14%) |
Oct 29, 2015 | 28.66 | 28.87 | 28.63 | 28.86 | 1,865,286 | -0.16(-0.54%) |
Oct 28, 2015 | 29.03 | 29.29 | 28.68 | 29.02 | 2,871,146 | +0.16(+0.55%) |
Oct 27, 2015 | 28.86 | 28.93 | 28.75 | 28.86 | 1,935,184 | -0.22(-0.76%) |
Oct 26, 2015 | 29.11 | 29.16 | 28.98 | 29.08 | 1,262,329 | -0.09(-0.30%) |
Oct 23, 2015 | 29.20 | 29.26 | 29.03 | 29.17 | 1,874,669 | +0.32(+1.09%) |
Oct 22, 2015 | 28.73 | 29.03 | 28.73 | 28.85 | 5,354,569 | +0.38(+1.33%) |
Oct 21, 2015 | 28.68 | 28.70 | 28.45 | 28.47 | 1,128,732 | -0.02(-0.08%) |
Oct 20, 2015 | 28.45 | 28.54 | 28.40 | 28.50 | 1,087,103 | -0.10(-0.36%) |
Oct 19, 2015 | 28.58 | 28.60 | 28.44 | 28.60 | 1,050,583 | -0.05(-0.17%) |
Oct 16, 2015 | 28.56 | 28.67 | 28.47 | 28.65 | 1,245,978 | +0.05(+0.17%) |
Oct 15, 2015 | 28.36 | 28.64 | 28.34 | 28.60 | 2,878,464 | +0.35(+1.23%) |
Oct 14, 2015 | 28.27 | 28.40 | 28.14 | 28.25 | 2,083,106 | +0.12(+0.42%) |
Oct 13, 2015 | 28.04 | 28.34 | 28.02 | 28.13 | 2,260,645 | -0.28(-1.00%) |
Oct 12, 2015 | 28.37 | 28.48 | 28.32 | 28.42 | 920,077 | -0.07(-0.25%) |
Oct 09, 2015 | 28.48 | 28.53 | 28.33 | 28.49 | 2,285,695 | +0.16(+0.56%) |
Oct 08, 2015 | 27.94 | 28.35 | 27.91 | 28.33 | 2,164,964 | +0.14(+0.50%) |
Oct 07, 2015 | 28.20 | 28.32 | 27.91 | 28.19 | 2,624,277 | +0.26(+0.93%) |
Oct 06, 2015 | 27.75 | 28.03 | 27.74 | 27.93 | 3,070,118 | +0.23(+0.83%) |
Oct 05, 2015 | 27.60 | 27.74 | 27.50 | 27.70 | 3,641,570 | +0.63(+2.33%) |
Oct 02, 2015 | 26.51 | 27.08 | 26.42 | 27.07 | 4,671,035 | +0.44(+1.66%) |
Oct 01, 2015 | 26.70 | 26.78 | 26.34 | 26.63 | 3,138,449 | -0.09(-0.32%) |
Sep 30, 2015 | 26.80 | 26.86 | 26.47 | 26.71 | 3,113,160 | +0.42(+1.59%) |
Sep 29, 2015 | 26.19 | 26.39 | 26.07 | 26.30 | 4,716,599 | +0.11(+0.42%) |
Sep 28, 2015 | 26.33 | 26.38 | 26.11 | 26.19 | 4,309,301 | -0.47(-1.75%) |
Sep 25, 2015 | 26.82 | 26.93 | 26.49 | 26.65 | 3,544,113 | +0.26(+0.99%) |
Sep 24, 2015 | 26.23 | 26.51 | 26.05 | 26.39 | 6,381,350 | -0.12(-0.45%) |
Sep 23, 2015 | 26.67 | 26.70 | 26.37 | 26.51 | 3,326,065 | -0.06(-0.24%) |
Sep 22, 2015 | 26.60 | 26.65 | 26.29 | 26.57 | 3,698,051 | -0.87(-3.16%) |
Sep 21, 2015 | 27.53 | 27.59 | 27.27 | 27.44 | 1,836,090 | -0.05(-0.17%) |
Sep 18, 2015 | 27.60 | 27.77 | 27.44 | 27.49 | 5,820,206 | -1.06(-3.71%) |
Sep 17, 2015 | 28.30 | 28.85 | 28.27 | 28.55 | 5,280,153 | +0.25(+0.89%) |
Sep 16, 2015 | 28.18 | 28.33 | 28.11 | 28.29 | 2,541,028 | +0.35(+1.27%) |
Sep 15, 2015 | 27.79 | 27.99 | 27.70 | 27.94 | 2,004,804 | +0.21(+0.77%) |
Sep 14, 2015 | 27.73 | 27.80 | 27.56 | 27.73 | 2,686,619 | -0.26(-0.93%) |
Sep 11, 2015 | 27.75 | 27.99 | 27.72 | 27.99 | 1,604,646 | -0.06(-0.20%) |
Sep 10, 2015 | 27.80 | 28.14 | 27.72 | 28.04 | 4,424,737 | +0.26(+0.94%) |
Sep 09, 2015 | 28.41 | 28.44 | 27.74 | 27.78 | 4,122,823 | -0.22(-0.79%) |
Sep 08, 2015 | 27.97 | 28.05 | 27.77 | 28.00 | 2,880,967 | +0.80(+2.92%) |
Sep 04, 2015 | 27.14 | 27.21 | 27.21 | 27.21 | 2,958,608 | -0.61(-2.21%) |
Sep 03, 2015 | 27.92 | 28.14 | 27.73 | 27.82 | 4,931,057 | -0.02(-0.06%) |
Sep 02, 2015 | 27.88 | 27.88 | 27.54 | 27.84 | 2,859,586 | +0.39(+1.41%) |