Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.05 | 28.15 | 26.93 | 27.89 | 819,466 | +1.66(+6.33%) |
Nov 27, 2015 | 26.55 | 26.84 | 25.99 | 26.23 | 129,005 | -0.17(-0.64%) |
Nov 25, 2015 | 25.40 | 26.40 | 26.40 | 26.40 | 512,700 | +1.05(+4.14%) |
Nov 24, 2015 | 25.00 | 25.55 | 24.62 | 25.35 | 622,877 | +0.21(+0.84%) |
Nov 23, 2015 | 25.15 | 25.55 | 24.86 | 25.14 | 359,599 | +0.11(+0.44%) |
Nov 20, 2015 | 25.31 | 25.46 | 24.94 | 25.03 | 385,923 | -0.12(-0.48%) |
Nov 19, 2015 | 25.76 | 25.95 | 24.99 | 25.15 | 294,411 | -0.47(-1.83%) |
Nov 18, 2015 | 24.28 | 25.64 | 24.03 | 25.62 | 484,516 | +1.55(+6.44%) |
Nov 17, 2015 | 24.02 | 24.42 | 23.32 | 24.07 | 409,761 | +0.15(+0.63%) |
Nov 16, 2015 | 23.93 | 24.42 | 23.50 | 23.92 | 373,025 | -0.01(-0.04%) |
Nov 13, 2015 | 24.15 | 24.52 | 23.60 | 23.93 | 402,865 | -0.74(-3.00%) |
Nov 12, 2015 | 25.30 | 25.75 | 24.36 | 24.67 | 411,720 | -0.80(-3.14%) |
Nov 11, 2015 | 25.00 | 26.04 | 24.87 | 25.47 | 364,541 | +0.28(+1.11%) |
Nov 10, 2015 | 25.83 | 25.98 | 25.02 | 25.19 | 542,955 | -0.73(-2.82%) |
Nov 09, 2015 | 24.75 | 25.98 | 24.63 | 25.92 | 697,142 | +1.20(+4.85%) |
Nov 06, 2015 | 24.50 | 25.45 | 24.00 | 24.72 | 536,103 | -0.04(-0.16%) |
Nov 05, 2015 | 25.05 | 25.39 | 24.05 | 24.76 | 498,235 | -0.33(-1.32%) |
Nov 04, 2015 | 25.41 | 25.66 | 24.51 | 25.09 | 478,660 | -0.30(-1.18%) |
Nov 03, 2015 | 24.50 | 26.13 | 24.26 | 25.39 | 727,430 | +0.86(+3.51%) |
Nov 02, 2015 | 22.78 | 24.58 | 22.71 | 24.53 | 1,131,115 | +1.82(+8.01%) |
Oct 30, 2015 | 22.04 | 22.96 | 21.81 | 22.71 | 632,673 | +0.63(+2.85%) |
Oct 29, 2015 | 22.55 | 23.00 | 21.95 | 22.08 | 554,762 | -0.51(-2.26%) |
Oct 28, 2015 | 22.72 | 22.72 | 22.11 | 22.59 | 623,008 | -0.12(-0.53%) |
Oct 27, 2015 | 22.31 | 22.97 | 22.31 | 22.71 | 441,950 | +0.29(+1.29%) |
Oct 26, 2015 | 22.83 | 22.92 | 21.99 | 22.42 | 507,035 | -0.58(-2.52%) |
Oct 23, 2015 | 23.48 | 24.32 | 22.51 | 23.00 | 557,714 | -0.21(-0.90%) |
Oct 22, 2015 | 22.41 | 23.27 | 21.65 | 23.21 | 536,144 | +0.98(+4.41%) |
Oct 21, 2015 | 23.22 | 23.54 | 21.80 | 22.23 | 613,904 | -0.81(-3.52%) |
Oct 20, 2015 | 24.25 | 24.30 | 22.26 | 23.04 | 609,014 | -1.31(-5.38%) |
Oct 19, 2015 | 23.84 | 24.95 | 23.48 | 24.35 | 469,134 | +0.34(+1.42%) |
Oct 16, 2015 | 24.44 | 25.14 | 23.84 | 24.01 | 603,568 | -0.31(-1.27%) |
Oct 15, 2015 | 23.32 | 24.55 | 23.24 | 24.32 | 684,836 | +0.81(+3.45%) |
Oct 14, 2015 | 22.91 | 23.77 | 22.00 | 23.51 | 506,142 | +1.00(+4.44%) |
Oct 13, 2015 | 23.70 | 24.13 | 22.35 | 22.51 | 441,739 | -1.44(-6.01%) |
Oct 12, 2015 | 23.86 | 24.26 | 22.78 | 23.95 | 433,385 | +0.09(+0.38%) |
Oct 09, 2015 | 23.72 | 24.57 | 23.12 | 23.86 | 364,684 | +0.39(+1.66%) |
Oct 08, 2015 | 24.25 | 24.36 | 22.08 | 23.47 | 781,855 | -0.82(-3.38%) |
Oct 07, 2015 | 24.69 | 25.44 | 23.60 | 24.29 | 380,110 | -0.24(-0.98%) |
Oct 06, 2015 | 26.79 | 26.79 | 23.93 | 24.53 | 530,125 | -2.14(-8.02%) |
Oct 05, 2015 | 27.39 | 28.02 | 25.85 | 26.67 | 758,286 | -0.45(-1.66%) |
Oct 02, 2015 | 25.47 | 27.19 | 24.34 | 27.12 | 1,055,554 | +1.54(+6.02%) |
Oct 01, 2015 | 24.46 | 25.65 | 24.05 | 25.58 | 595,249 | +1.04(+4.24%) |
Sep 30, 2015 | 24.25 | 25.03 | 23.90 | 24.54 | 804,632 | +0.64(+2.68%) |
Sep 29, 2015 | 24.82 | 25.74 | 23.41 | 23.90 | 492,661 | -0.74(-3.00%) |
Sep 28, 2015 | 26.50 | 26.80 | 23.85 | 24.64 | 878,096 | -1.90(-7.16%) |
Sep 25, 2015 | 28.29 | 28.29 | 25.75 | 26.54 | 773,134 | -1.28(-4.60%) |
Sep 24, 2015 | 28.40 | 28.76 | 26.77 | 27.82 | 679,823 | -0.85(-2.96%) |
Sep 23, 2015 | 29.00 | 29.73 | 27.96 | 28.67 | 322,047 | -0.36(-1.24%) |
Sep 22, 2015 | 29.00 | 29.64 | 28.30 | 29.03 | 420,860 | -0.50(-1.69%) |
Sep 21, 2015 | 31.15 | 31.99 | 29.28 | 29.53 | 646,969 | -1.30(-4.22%) |
Sep 18, 2015 | 30.40 | 31.45 | 30.39 | 30.83 | 1,157,089 | -0.01(-0.03%) |
Sep 17, 2015 | 30.72 | 31.45 | 30.33 | 30.84 | 457,196 | +0.21(+0.69%) |
Sep 16, 2015 | 31.31 | 31.62 | 30.19 | 30.63 | 323,410 | -0.55(-1.76%) |
Sep 15, 2015 | 31.72 | 31.74 | 31.01 | 31.18 | 268,313 | -0.42(-1.33%) |
Sep 14, 2015 | 31.92 | 32.49 | 30.66 | 31.60 | 357,215 | -0.08(-0.25%) |
Sep 11, 2015 | 30.30 | 31.71 | 29.99 | 31.68 | 551,747 | +1.19(+3.90%) |
Sep 10, 2015 | 29.15 | 30.99 | 29.15 | 30.49 | 570,800 | +1.10(+3.74%) |
Sep 09, 2015 | 30.38 | 30.64 | 29.10 | 29.39 | 480,479 | -0.60(-2.00%) |
Sep 08, 2015 | 28.89 | 29.99 | 28.56 | 29.99 | 383,342 | +1.68(+5.93%) |
Sep 04, 2015 | 27.55 | 28.31 | 28.31 | 28.31 | 196,300 | +0.45(+1.62%) |
Sep 03, 2015 | 29.05 | 29.35 | 27.56 | 27.86 | 349,085 | -1.21(-4.16%) |
Sep 02, 2015 | 27.55 | 29.07 | 27.50 | 29.07 | 287,539 | +1.97(+7.27%) |