Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.32 | 30.70 | 29.95 | 30.14 | 384,324 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,588 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,472 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,276 | +0.09(+0.31%) |
Nov 23, 2015 | 30.04 | 30.22 | 29.61 | 30.15 | 353,611 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.21 | 29.77 | 29.97 | 169,628 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.61 | 29.77 | 190,490 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 29.99 | 194,280 | -0.05(-0.17%) |
Nov 17, 2015 | 29.50 | 30.26 | 29.19 | 30.04 | 158,070 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.04 | 153,765 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,924 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.62 | 29.68 | 212,002 | -0.50(-1.65%) |
Nov 11, 2015 | 31.33 | 31.34 | 30.16 | 30.18 | 456,979 | -1.12(-3.58%) |
Nov 10, 2015 | 31.13 | 31.43 | 30.80 | 31.30 | 179,514 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.86 | 31.39 | 194,585 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.86 | 30.77 | 31.25 | 376,021 | -0.74(-2.32%) |
Nov 05, 2015 | 28.53 | 32.77 | 28.28 | 31.99 | 1,119,508 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.80 | 28.29 | 28.40 | 249,672 | -0.33(-1.15%) |
Nov 03, 2015 | 28.48 | 28.81 | 28.35 | 28.73 | 216,391 | +0.24(+0.86%) |
Nov 02, 2015 | 28.25 | 28.60 | 28.06 | 28.48 | 298,049 | +0.21(+0.75%) |
Oct 30, 2015 | 28.30 | 28.37 | 26.88 | 28.27 | 271,876 | -0.04(-0.15%) |
Oct 29, 2015 | 28.19 | 28.54 | 28.17 | 28.32 | 152,052 | +0.02(+0.06%) |
Oct 28, 2015 | 27.42 | 28.30 | 27.29 | 28.30 | 425,739 | +0.94(+3.45%) |
Oct 27, 2015 | 27.43 | 27.76 | 27.27 | 27.35 | 164,904 | -0.23(-0.83%) |
Oct 26, 2015 | 27.72 | 27.80 | 27.37 | 27.58 | 184,481 | -0.15(-0.55%) |
Oct 23, 2015 | 27.74 | 27.80 | 27.20 | 27.73 | 162,315 | +0.18(+0.64%) |
Oct 22, 2015 | 27.00 | 27.61 | 26.99 | 27.56 | 440,704 | +0.64(+2.38%) |
Oct 21, 2015 | 27.22 | 27.36 | 26.91 | 26.91 | 128,629 | -0.25(-0.93%) |
Oct 20, 2015 | 27.40 | 27.58 | 27.08 | 27.17 | 103,751 | -0.29(-1.04%) |
Oct 19, 2015 | 26.89 | 27.49 | 26.83 | 27.45 | 176,335 | +0.46(+1.72%) |
Oct 16, 2015 | 26.99 | 27.01 | 26.88 | 26.99 | 126,311 | -0.01(-0.03%) |
Oct 15, 2015 | 26.79 | 27.05 | 26.65 | 27.00 | 184,514 | +0.32(+1.20%) |
Oct 14, 2015 | 26.89 | 27.06 | 26.59 | 26.68 | 479,765 | -0.24(-0.91%) |
Oct 13, 2015 | 27.40 | 27.51 | 26.91 | 26.92 | 158,018 | -0.56(-2.03%) |
Oct 12, 2015 | 27.19 | 27.61 | 26.96 | 27.48 | 84,948 | +0.28(+1.02%) |
Oct 09, 2015 | 27.02 | 27.23 | 27.02 | 27.20 | 104,621 | +0.25(+0.94%) |
Oct 08, 2015 | 26.78 | 27.08 | 26.67 | 26.95 | 161,599 | +0.13(+0.50%) |
Oct 07, 2015 | 26.85 | 27.22 | 26.77 | 26.81 | 186,580 | +0.01(+0.03%) |
Oct 06, 2015 | 26.63 | 26.92 | 26.55 | 26.81 | 130,619 | +0.18(+0.67%) |
Oct 05, 2015 | 26.48 | 26.64 | 26.17 | 26.63 | 222,116 | +0.30(+1.15%) |
Oct 02, 2015 | 26.00 | 26.33 | 25.76 | 26.32 | 175,427 | +0.09(+0.35%) |
Oct 01, 2015 | 25.94 | 26.28 | 25.83 | 26.23 | 225,620 | +0.25(+0.97%) |
Sep 30, 2015 | 25.70 | 26.04 | 25.47 | 25.98 | 301,018 | +0.46(+1.82%) |
Sep 29, 2015 | 25.68 | 25.79 | 25.35 | 25.51 | 232,179 | -0.13(-0.49%) |
Sep 28, 2015 | 25.75 | 25.93 | 25.45 | 25.64 | 225,637 | -0.19(-0.75%) |
Sep 25, 2015 | 25.78 | 26.00 | 25.51 | 25.84 | 198,589 | +0.27(+1.06%) |
Sep 24, 2015 | 25.50 | 25.68 | 25.40 | 25.57 | 168,847 | -0.08(-0.33%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.55 | 25.65 | 125,200 | +0.01(+0.03%) |
Sep 22, 2015 | 25.77 | 25.92 | 25.46 | 25.64 | 131,767 | -0.36(-1.39%) |
Sep 21, 2015 | 25.86 | 26.15 | 25.69 | 26.00 | 127,818 | +0.35(+1.35%) |
Sep 18, 2015 | 25.78 | 26.08 | 25.58 | 25.66 | 255,674 | -0.38(-1.46%) |
Sep 17, 2015 | 25.78 | 26.40 | 25.77 | 26.04 | 696,475 | +0.22(+0.85%) |
Sep 16, 2015 | 25.56 | 25.89 | 25.55 | 25.82 | 151,027 | +0.24(+0.96%) |
Sep 15, 2015 | 25.26 | 25.62 | 25.23 | 25.57 | 168,049 | +0.36(+1.44%) |
Sep 14, 2015 | 25.35 | 25.51 | 25.18 | 25.21 | 129,160 | -0.08(-0.30%) |
Sep 11, 2015 | 25.01 | 25.30 | 24.76 | 25.29 | 169,142 | +0.13(+0.54%) |
Sep 10, 2015 | 25.06 | 25.26 | 25.02 | 25.15 | 177,455 | +0.07(+0.27%) |
Sep 09, 2015 | 25.41 | 25.46 | 25.03 | 25.08 | 245,563 | -0.25(-1.00%) |
Sep 08, 2015 | 25.24 | 25.55 | 25.11 | 25.34 | 196,042 | +0.34(+1.35%) |
Sep 04, 2015 | 25.42 | 25.00 | 25.00 | 25.00 | 172,622 | -0.65(-2.55%) |
Sep 03, 2015 | 25.60 | 26.01 | 25.58 | 25.65 | 271,950 | +0.10(+0.39%) |
Sep 02, 2015 | 25.57 | 25.59 | 25.13 | 25.55 | 279,888 | +0.24(+0.96%) |