Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.72 | 26.92 | 26.23 | 26.33 | 1,249,908 | -0.48(-1.77%) |
Nov 27, 2015 | 26.82 | 27.30 | 26.66 | 26.81 | 892,938 | +0.05(+0.20%) |
Nov 25, 2015 | 26.43 | 26.76 | 26.76 | 26.76 | 831,481 | +0.32(+1.20%) |
Nov 24, 2015 | 25.72 | 26.53 | 25.60 | 26.44 | 952,284 | +0.63(+2.46%) |
Nov 23, 2015 | 25.77 | 25.90 | 25.31 | 25.80 | 987,268 | +0.20(+0.80%) |
Nov 20, 2015 | 25.28 | 26.10 | 25.15 | 25.60 | 954,010 | +0.54(+2.14%) |
Nov 19, 2015 | 24.87 | 25.45 | 24.63 | 25.06 | 1,189,341 | +0.52(+2.12%) |
Nov 18, 2015 | 23.89 | 24.94 | 23.89 | 24.54 | 1,752,240 | +0.73(+3.04%) |
Nov 17, 2015 | 24.98 | 25.02 | 23.27 | 23.82 | 2,700,845 | -1.14(-4.55%) |
Nov 16, 2015 | 24.66 | 25.32 | 24.58 | 24.95 | 1,505,398 | +0.31(+1.24%) |
Nov 13, 2015 | 25.28 | 25.36 | 24.48 | 24.65 | 1,317,059 | -0.60(-2.37%) |
Nov 12, 2015 | 26.02 | 26.14 | 25.21 | 25.24 | 1,382,342 | -0.66(-2.54%) |
Nov 11, 2015 | 27.01 | 27.16 | 25.79 | 25.90 | 2,468,554 | -1.14(-4.20%) |
Nov 10, 2015 | 26.60 | 27.26 | 26.43 | 27.04 | 1,328,985 | +0.42(+1.57%) |
Nov 09, 2015 | 25.83 | 26.78 | 25.77 | 26.62 | 1,606,242 | +0.51(+1.95%) |
Nov 06, 2015 | 28.52 | 28.52 | 23.43 | 26.11 | 9,025,441 | -3.17(-10.82%) |
Nov 05, 2015 | 29.86 | 30.10 | 27.55 | 29.28 | 3,278,835 | -0.81(-2.71%) |
Nov 04, 2015 | 30.27 | 30.88 | 29.75 | 30.09 | 1,906,536 | -0.18(-0.59%) |
Nov 03, 2015 | 29.50 | 30.58 | 29.31 | 30.27 | 1,824,791 | +0.55(+1.86%) |
Nov 02, 2015 | 28.52 | 30.03 | 28.43 | 29.72 | 2,098,595 | +1.18(+4.14%) |
Oct 30, 2015 | 25.96 | 29.82 | 25.95 | 28.54 | 5,334,275 | +2.50(+9.61%) |
Oct 29, 2015 | 27.23 | 27.40 | 25.85 | 26.04 | 2,062,761 | -1.26(-4.62%) |
Oct 28, 2015 | 26.89 | 27.61 | 26.64 | 27.30 | 1,288,774 | +0.47(+1.75%) |
Oct 27, 2015 | 27.43 | 27.48 | 26.42 | 26.83 | 1,885,037 | -0.66(-2.42%) |
Oct 26, 2015 | 28.75 | 29.11 | 27.42 | 27.49 | 1,962,989 | -1.43(-4.96%) |
Oct 23, 2015 | 29.17 | 29.86 | 28.76 | 28.93 | 996,630 | +0.01(+0.03%) |
Oct 22, 2015 | 28.25 | 29.34 | 28.24 | 28.92 | 929,711 | +0.88(+3.14%) |
Oct 21, 2015 | 28.35 | 28.78 | 27.98 | 28.04 | 748,255 | -0.28(-1.00%) |
Oct 20, 2015 | 28.11 | 28.79 | 28.01 | 28.32 | 861,861 | +0.19(+0.69%) |
Oct 19, 2015 | 27.98 | 28.16 | 27.66 | 28.13 | 681,179 | +0.31(+1.10%) |
Oct 16, 2015 | 27.50 | 28.29 | 27.34 | 27.82 | 1,040,356 | +0.39(+1.42%) |
Oct 15, 2015 | 27.45 | 27.78 | 26.96 | 27.43 | 771,941 | -0.01(-0.05%) |
Oct 14, 2015 | 26.96 | 27.66 | 26.90 | 27.45 | 1,243,890 | +0.48(+1.77%) |
Oct 13, 2015 | 27.18 | 27.56 | 26.86 | 26.97 | 983,327 | -0.36(-1.31%) |
Oct 12, 2015 | 27.48 | 27.65 | 26.75 | 27.33 | 1,479,608 | -0.04(-0.14%) |
Oct 09, 2015 | 26.58 | 27.62 | 26.58 | 27.37 | 2,380,462 | +0.87(+3.27%) |
Oct 08, 2015 | 25.86 | 26.89 | 25.86 | 26.50 | 2,987,073 | +0.64(+2.48%) |
Oct 07, 2015 | 29.70 | 29.84 | 25.42 | 25.86 | 13,838,217 | -8.93(-25.66%) |
Oct 06, 2015 | 33.90 | 35.50 | 33.62 | 34.78 | 2,043,593 | +0.54(+1.57%) |
Oct 05, 2015 | 33.10 | 34.35 | 32.60 | 34.24 | 8,048,757 | +1.29(+3.92%) |
Oct 02, 2015 | 30.17 | 33.03 | 30.15 | 32.95 | 2,471,528 | +2.58(+8.48%) |
Oct 01, 2015 | 30.70 | 30.85 | 29.96 | 30.38 | 997,865 | -0.46(-1.48%) |
Sep 30, 2015 | 31.02 | 31.32 | 30.02 | 30.83 | 1,270,256 | +0.19(+0.63%) |
Sep 29, 2015 | 29.85 | 31.00 | 29.73 | 30.64 | 1,005,002 | +0.93(+3.12%) |
Sep 28, 2015 | 30.62 | 30.78 | 29.43 | 29.71 | 1,250,483 | -1.07(-3.47%) |
Sep 25, 2015 | 30.85 | 31.14 | 30.65 | 30.78 | 789,131 | +0.29(+0.96%) |
Sep 24, 2015 | 30.49 | 30.61 | 29.96 | 30.49 | 801,817 | -0.14(-0.46%) |
Sep 23, 2015 | 30.41 | 30.88 | 30.25 | 30.63 | 669,253 | +0.31(+1.03%) |
Sep 22, 2015 | 30.75 | 30.89 | 29.96 | 30.32 | 771,362 | -0.73(-2.36%) |
Sep 21, 2015 | 31.53 | 31.81 | 30.90 | 31.05 | 1,059,322 | -0.07(-0.22%) |
Sep 18, 2015 | 31.84 | 31.86 | 30.79 | 31.11 | 1,733,889 | -0.99(-3.07%) |
Sep 17, 2015 | 33.28 | 33.30 | 32.04 | 32.10 | 983,688 | -1.14(-3.44%) |
Sep 16, 2015 | 32.19 | 33.83 | 32.03 | 33.24 | 1,708,065 | +1.17(+3.66%) |
Sep 15, 2015 | 32.22 | 33.13 | 32.03 | 32.07 | 800,873 | +0.04(+0.14%) |
Sep 14, 2015 | 32.67 | 32.90 | 31.80 | 32.03 | 667,596 | -0.66(-2.03%) |
Sep 11, 2015 | 32.57 | 32.86 | 31.80 | 32.69 | 822,906 | +0.07(+0.21%) |
Sep 10, 2015 | 32.90 | 33.12 | 32.44 | 32.62 | 738,692 | -0.37(-1.13%) |
Sep 09, 2015 | 33.59 | 34.05 | 32.88 | 33.00 | 776,218 | -0.29(-0.88%) |
Sep 08, 2015 | 34.27 | 34.47 | 33.03 | 33.29 | 887,982 | -0.50(-1.48%) |
Sep 04, 2015 | 33.90 | 33.79 | 33.79 | 33.79 | 1,222,567 | -0.43(-1.24%) |
Sep 03, 2015 | 34.04 | 34.39 | 33.80 | 34.21 | 588,087 | +0.16(+0.48%) |
Sep 02, 2015 | 33.74 | 34.57 | 33.59 | 34.05 | 753,213 | +0.65(+1.95%) |