Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.27 | 29.35 | 28.84 | 28.88 | 1,421,635 | -0.29(-0.99%) |
Nov 27, 2015 | 29.00 | 29.23 | 28.83 | 29.17 | 614,762 | +0.22(+0.75%) |
Nov 25, 2015 | 28.85 | 28.95 | 28.95 | 28.95 | 1,125,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.70 | 29.74 | 28.38 | 28.96 | 2,511,118 | -1.28(-4.23%) |
Nov 23, 2015 | 30.19 | 30.57 | 30.15 | 30.23 | 893,835 | +0.12(+0.40%) |
Nov 20, 2015 | 30.62 | 30.62 | 30.03 | 30.11 | 1,215,701 | -0.34(-1.11%) |
Nov 19, 2015 | 30.49 | 30.66 | 30.27 | 30.45 | 856,888 | -0.02(-0.05%) |
Nov 18, 2015 | 29.57 | 30.49 | 29.41 | 30.47 | 1,162,739 | +1.10(+3.75%) |
Nov 17, 2015 | 29.58 | 29.75 | 29.27 | 29.37 | 856,677 | -0.16(-0.54%) |
Nov 16, 2015 | 29.08 | 29.53 | 29.00 | 29.53 | 855,401 | +0.33(+1.13%) |
Nov 13, 2015 | 29.21 | 29.48 | 28.93 | 29.20 | 629,491 | -0.14(-0.47%) |
Nov 12, 2015 | 29.62 | 29.76 | 29.33 | 29.33 | 770,824 | -0.51(-1.72%) |
Nov 11, 2015 | 29.87 | 30.12 | 29.78 | 29.85 | 619,480 | +0.14(+0.49%) |
Nov 10, 2015 | 29.58 | 29.83 | 29.19 | 29.70 | 985,032 | +0.03(+0.11%) |
Nov 09, 2015 | 29.99 | 29.99 | 29.56 | 29.67 | 896,709 | -0.31(-1.05%) |
Nov 06, 2015 | 29.90 | 30.11 | 29.41 | 29.99 | 830,717 | +0.33(+1.11%) |
Nov 05, 2015 | 29.50 | 29.80 | 29.44 | 29.66 | 437,434 | +0.18(+0.63%) |
Nov 04, 2015 | 29.69 | 29.76 | 29.38 | 29.47 | 492,932 | -0.10(-0.35%) |
Nov 03, 2015 | 29.18 | 29.78 | 29.14 | 29.58 | 765,844 | +0.02(+0.08%) |
Nov 02, 2015 | 29.08 | 29.69 | 29.08 | 29.55 | 690,550 | +0.52(+1.80%) |
Oct 30, 2015 | 29.21 | 29.42 | 28.87 | 29.03 | 2,061,597 | -0.19(-0.66%) |
Oct 29, 2015 | 29.37 | 29.56 | 29.06 | 29.22 | 1,376,847 | -0.28(-0.95%) |
Oct 28, 2015 | 28.67 | 29.51 | 28.45 | 29.50 | 976,905 | +0.97(+3.39%) |
Oct 27, 2015 | 28.70 | 28.86 | 28.42 | 28.53 | 999,787 | -0.39(-1.35%) |
Oct 26, 2015 | 29.13 | 29.49 | 28.84 | 28.93 | 996,775 | -0.28(-0.96%) |
Oct 23, 2015 | 28.99 | 29.30 | 28.81 | 29.20 | 1,063,205 | +0.50(+1.75%) |
Oct 22, 2015 | 27.87 | 28.85 | 27.87 | 28.70 | 1,038,018 | +1.02(+3.69%) |
Oct 21, 2015 | 28.04 | 28.15 | 27.63 | 27.68 | 557,725 | -0.30(-1.08%) |
Oct 20, 2015 | 27.95 | 28.22 | 27.90 | 27.98 | 655,140 | +0.02(+0.06%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.84 | 27.97 | 656,133 | -0.22(-0.79%) |
Oct 16, 2015 | 27.99 | 28.30 | 27.92 | 28.19 | 896,467 | +0.37(+1.32%) |
Oct 15, 2015 | 27.39 | 27.84 | 27.24 | 27.82 | 916,817 | +0.55(+2.02%) |
Oct 14, 2015 | 27.43 | 27.65 | 27.19 | 27.27 | 652,203 | -0.11(-0.41%) |
Oct 13, 2015 | 27.64 | 28.21 | 27.36 | 27.39 | 1,353,861 | -0.50(-1.80%) |
Oct 12, 2015 | 28.10 | 28.12 | 27.64 | 27.89 | 641,722 | -0.19(-0.68%) |
Oct 09, 2015 | 28.29 | 28.32 | 27.84 | 28.08 | 919,882 | -0.17(-0.59%) |
Oct 08, 2015 | 27.88 | 28.25 | 27.24 | 28.25 | 876,263 | +0.29(+1.03%) |
Oct 07, 2015 | 27.72 | 28.07 | 27.42 | 27.96 | 1,273,993 | +0.38(+1.39%) |
Oct 06, 2015 | 27.07 | 27.66 | 27.07 | 27.58 | 838,618 | +0.26(+0.96%) |
Oct 05, 2015 | 27.10 | 27.36 | 26.88 | 27.31 | 1,571,202 | +0.42(+1.57%) |
Oct 02, 2015 | 25.96 | 26.89 | 25.81 | 26.89 | 1,202,712 | +0.24(+0.90%) |
Oct 01, 2015 | 26.69 | 26.80 | 26.32 | 26.65 | 1,326,365 | -0.02(-0.06%) |
Sep 30, 2015 | 26.91 | 27.03 | 26.27 | 26.67 | 1,524,516 | +0.12(+0.45%) |
Sep 29, 2015 | 26.60 | 26.83 | 26.22 | 26.55 | 1,523,334 | +0.10(+0.39%) |
Sep 28, 2015 | 26.96 | 27.08 | 26.42 | 26.44 | 1,306,085 | -0.83(-3.04%) |
Sep 25, 2015 | 27.35 | 27.50 | 27.10 | 27.27 | 601,821 | +0.29(+1.06%) |
Sep 24, 2015 | 26.75 | 27.19 | 26.61 | 26.99 | 790,103 | -0.12(-0.44%) |
Sep 23, 2015 | 27.11 | 27.32 | 26.87 | 27.11 | 649,953 | +0.09(+0.32%) |
Sep 22, 2015 | 27.12 | 27.24 | 26.75 | 27.02 | 867,717 | -0.64(-2.31%) |
Sep 21, 2015 | 27.61 | 27.94 | 27.41 | 27.66 | 538,761 | +0.25(+0.90%) |
Sep 18, 2015 | 27.45 | 27.59 | 27.22 | 27.41 | 2,172,029 | -0.47(-1.69%) |
Sep 17, 2015 | 28.19 | 28.46 | 27.81 | 27.88 | 772,950 | -0.26(-0.94%) |
Sep 16, 2015 | 27.81 | 28.21 | 27.56 | 28.14 | 842,110 | +0.38(+1.38%) |
Sep 15, 2015 | 27.39 | 27.83 | 27.30 | 27.76 | 682,041 | +0.45(+1.64%) |
Sep 14, 2015 | 27.39 | 27.56 | 27.23 | 27.31 | 1,153,947 | -0.05(-0.18%) |
Sep 11, 2015 | 27.18 | 27.36 | 26.86 | 27.36 | 804,534 | +0.10(+0.35%) |
Sep 10, 2015 | 27.20 | 27.56 | 27.13 | 27.27 | 862,222 | +0.05(+0.18%) |
Sep 09, 2015 | 27.74 | 27.89 | 27.15 | 27.22 | 932,526 | -0.22(-0.79%) |
Sep 08, 2015 | 27.00 | 27.47 | 26.91 | 27.43 | 927,956 | +0.98(+3.71%) |
Sep 04, 2015 | 26.48 | 26.45 | 26.45 | 26.45 | 744,298 | -0.37(-1.37%) |
Sep 03, 2015 | 26.64 | 27.14 | 26.60 | 26.82 | 884,113 | +0.02(+0.09%) |
Sep 02, 2015 | 27.19 | 27.19 | 26.39 | 26.79 | 928,511 | +0.28(+1.05%) |