Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.41 | 26.59 | 26.24 | 26.37 | 640,027 | -0.01(-0.05%) |
Nov 27, 2015 | 26.40 | 26.59 | 26.22 | 26.39 | 279,593 | -0.06(-0.23%) |
Nov 25, 2015 | 26.48 | 26.45 | 26.45 | 26.45 | 436,605 | -0.02(-0.08%) |
Nov 24, 2015 | 26.55 | 26.72 | 26.33 | 26.47 | 536,678 | -0.13(-0.49%) |
Nov 23, 2015 | 26.82 | 26.92 | 26.55 | 26.60 | 392,765 | -0.34(-1.27%) |
Nov 20, 2015 | 26.86 | 27.03 | 26.77 | 26.94 | 351,812 | +0.10(+0.38%) |
Nov 19, 2015 | 26.82 | 26.89 | 26.70 | 26.84 | 374,652 | +0.09(+0.33%) |
Nov 18, 2015 | 26.55 | 26.85 | 26.37 | 26.75 | 442,417 | +0.21(+0.77%) |
Nov 17, 2015 | 26.80 | 26.87 | 26.38 | 26.55 | 656,881 | -0.26(-0.97%) |
Nov 16, 2015 | 26.13 | 26.81 | 26.08 | 26.81 | 575,257 | +0.62(+2.35%) |
Nov 13, 2015 | 26.23 | 26.44 | 26.18 | 26.19 | 334,673 | -0.21(-0.78%) |
Nov 12, 2015 | 26.61 | 26.61 | 26.35 | 26.40 | 502,862 | -0.45(-1.66%) |
Nov 11, 2015 | 26.90 | 27.05 | 26.79 | 26.84 | 393,636 | +0.04(+0.15%) |
Nov 10, 2015 | 26.72 | 26.82 | 26.47 | 26.80 | 483,332 | +0.03(+0.13%) |
Nov 09, 2015 | 26.97 | 27.02 | 26.61 | 26.77 | 498,563 | -0.27(-0.99%) |
Nov 06, 2015 | 27.35 | 27.43 | 26.74 | 27.03 | 655,283 | -0.55(-1.99%) |
Nov 05, 2015 | 27.08 | 27.80 | 27.08 | 27.58 | 888,302 | +0.46(+1.69%) |
Nov 04, 2015 | 27.40 | 27.59 | 27.01 | 27.12 | 667,480 | -0.35(-1.27%) |
Nov 03, 2015 | 26.99 | 27.48 | 26.75 | 27.47 | 508,405 | +0.35(+1.29%) |
Nov 02, 2015 | 27.21 | 27.43 | 27.10 | 27.12 | 769,217 | -0.14(-0.53%) |
Oct 30, 2015 | 27.68 | 27.85 | 27.22 | 27.27 | 982,550 | -0.40(-1.46%) |
Oct 29, 2015 | 27.91 | 28.35 | 27.65 | 27.67 | 924,409 | -0.32(-1.13%) |
Oct 28, 2015 | 27.68 | 28.11 | 27.66 | 27.98 | 820,815 | +0.47(+1.72%) |
Oct 27, 2015 | 27.40 | 27.65 | 27.22 | 27.51 | 815,470 | -0.14(-0.52%) |
Oct 26, 2015 | 27.62 | 27.92 | 27.57 | 27.66 | 824,896 | +0.08(+0.30%) |
Oct 23, 2015 | 27.19 | 27.58 | 27.19 | 27.57 | 1,435,593 | +0.24(+0.88%) |
Oct 22, 2015 | 26.46 | 27.36 | 26.29 | 27.33 | 1,669,262 | +1.45(+5.58%) |
Oct 21, 2015 | 25.88 | 26.03 | 25.81 | 25.89 | 1,069,929 | -0.05(-0.21%) |
Oct 20, 2015 | 25.63 | 25.98 | 25.55 | 25.94 | 662,000 | +0.24(+0.93%) |
Oct 19, 2015 | 25.74 | 25.91 | 25.61 | 25.70 | 553,786 | -0.05(-0.19%) |
Oct 16, 2015 | 25.70 | 25.83 | 25.54 | 25.75 | 395,818 | +0.06(+0.24%) |
Oct 15, 2015 | 25.30 | 25.74 | 25.22 | 25.69 | 485,995 | +0.47(+1.85%) |
Oct 14, 2015 | 25.16 | 25.37 | 25.03 | 25.22 | 467,207 | +0.01(+0.03%) |
Oct 13, 2015 | 25.27 | 25.35 | 25.07 | 25.22 | 381,734 | -0.19(-0.73%) |
Oct 12, 2015 | 25.30 | 25.59 | 25.27 | 25.40 | 258,395 | +0.06(+0.24%) |
Oct 09, 2015 | 25.20 | 25.52 | 25.18 | 25.34 | 1,092,615 | +0.35(+1.40%) |
Oct 08, 2015 | 24.64 | 25.07 | 24.63 | 24.99 | 524,386 | +0.34(+1.36%) |
Oct 07, 2015 | 24.76 | 24.82 | 24.47 | 24.66 | 529,193 | -0.03(-0.11%) |
Oct 06, 2015 | 24.50 | 24.72 | 24.31 | 24.68 | 618,229 | +0.19(+0.78%) |
Oct 05, 2015 | 24.27 | 24.57 | 24.24 | 24.49 | 981,294 | +0.35(+1.45%) |
Oct 02, 2015 | 23.52 | 24.14 | 23.49 | 24.14 | 750,137 | +0.60(+2.56%) |
Oct 01, 2015 | 23.84 | 23.87 | 23.39 | 23.54 | 1,039,771 | -0.08(-0.35%) |
Sep 30, 2015 | 23.81 | 23.87 | 23.48 | 23.62 | 773,065 | -0.02(-0.09%) |
Sep 29, 2015 | 23.39 | 23.73 | 23.34 | 23.64 | 618,207 | +0.29(+1.23%) |
Sep 28, 2015 | 23.41 | 23.57 | 23.34 | 23.35 | 680,202 | -0.14(-0.58%) |
Sep 25, 2015 | 23.70 | 23.76 | 23.46 | 23.49 | 966,493 | -0.07(-0.29%) |
Sep 24, 2015 | 23.39 | 23.63 | 23.29 | 23.56 | 801,853 | -0.04(-0.17%) |
Sep 23, 2015 | 23.74 | 23.86 | 23.54 | 23.60 | 488,679 | -0.12(-0.49%) |
Sep 22, 2015 | 23.80 | 23.93 | 23.61 | 23.72 | 465,271 | -0.35(-1.45%) |
Sep 21, 2015 | 23.98 | 24.07 | 23.89 | 24.07 | 1,009,098 | +0.11(+0.46%) |
Sep 18, 2015 | 23.34 | 24.16 | 23.31 | 23.96 | 1,848,767 | +0.56(+2.40%) |
Sep 17, 2015 | 23.35 | 23.69 | 23.12 | 23.39 | 608,833 | +0.03(+0.15%) |
Sep 16, 2015 | 22.99 | 23.43 | 22.95 | 23.36 | 657,919 | +0.47(+2.07%) |
Sep 15, 2015 | 22.57 | 22.93 | 22.40 | 22.89 | 663,041 | +0.36(+1.61%) |
Sep 14, 2015 | 22.80 | 22.81 | 22.50 | 22.52 | 511,251 | -0.16(-0.72%) |
Sep 11, 2015 | 22.70 | 22.87 | 22.57 | 22.69 | 480,216 | -0.08(-0.33%) |
Sep 10, 2015 | 22.89 | 23.06 | 22.74 | 22.76 | 501,118 | -0.15(-0.66%) |
Sep 09, 2015 | 23.38 | 23.43 | 22.85 | 22.92 | 554,866 | -0.21(-0.92%) |
Sep 08, 2015 | 23.01 | 23.26 | 22.91 | 23.13 | 562,101 | +0.45(+2.00%) |
Sep 04, 2015 | 22.61 | 22.68 | 22.68 | 22.68 | 743,351 | -0.20(-0.89%) |
Sep 03, 2015 | 22.25 | 22.96 | 22.23 | 22.88 | 696,911 | +0.68(+3.07%) |
Sep 02, 2015 | 22.51 | 22.59 | 22.07 | 22.20 | 1,288,643 | -0.15(-0.67%) |