Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.00 | 29.50 | 28.06 | 28.43 | 215,695 | -0.53(-1.83%) |
Nov 27, 2015 | 28.67 | 29.29 | 28.35 | 28.96 | 115,434 | +0.42(+1.47%) |
Nov 25, 2015 | 27.48 | 28.54 | 28.54 | 28.54 | 259,700 | +0.99(+3.59%) |
Nov 24, 2015 | 27.65 | 27.91 | 26.96 | 27.55 | 150,349 | -0.16(-0.58%) |
Nov 23, 2015 | 28.36 | 28.50 | 27.00 | 27.71 | 271,096 | -0.83(-2.91%) |
Nov 20, 2015 | 28.02 | 29.49 | 27.91 | 28.54 | 291,286 | +0.70(+2.51%) |
Nov 19, 2015 | 28.25 | 28.73 | 27.08 | 27.84 | 294,145 | -0.52(-1.83%) |
Nov 18, 2015 | 27.52 | 28.44 | 27.20 | 28.36 | 262,230 | +0.68(+2.46%) |
Nov 17, 2015 | 26.20 | 27.92 | 25.97 | 27.68 | 263,819 | +1.50(+5.73%) |
Nov 16, 2015 | 26.34 | 26.49 | 25.36 | 26.18 | 328,152 | -0.24(-0.91%) |
Nov 13, 2015 | 25.76 | 26.94 | 25.63 | 26.42 | 283,282 | +0.47(+1.81%) |
Nov 12, 2015 | 26.25 | 26.86 | 25.74 | 25.95 | 427,231 | -0.16(-0.61%) |
Nov 11, 2015 | 27.02 | 27.39 | 26.06 | 26.11 | 318,840 | -0.74(-2.76%) |
Nov 10, 2015 | 26.70 | 27.14 | 25.81 | 26.85 | 340,777 | +0.15(+0.56%) |
Nov 09, 2015 | 26.80 | 27.50 | 26.29 | 26.70 | 520,779 | -0.11(-0.41%) |
Nov 06, 2015 | 30.40 | 30.86 | 21.69 | 26.81 | 2,829,387 | -5.57(-17.20%) |
Nov 05, 2015 | 35.07 | 36.00 | 31.31 | 32.38 | 506,314 | -2.43(-6.98%) |
Nov 04, 2015 | 34.50 | 35.57 | 33.61 | 34.81 | 266,076 | +0.42(+1.22%) |
Nov 03, 2015 | 34.26 | 35.12 | 33.95 | 34.39 | 238,781 | -0.12(-0.35%) |
Nov 02, 2015 | 33.49 | 34.56 | 33.21 | 34.51 | 258,411 | +1.27(+3.82%) |
Oct 30, 2015 | 32.91 | 33.89 | 32.73 | 33.24 | 214,179 | +0.32(+0.97%) |
Oct 29, 2015 | 34.11 | 34.92 | 32.72 | 32.92 | 331,293 | -1.48(-4.30%) |
Oct 28, 2015 | 32.77 | 34.46 | 31.96 | 34.40 | 430,417 | +1.76(+5.39%) |
Oct 27, 2015 | 32.06 | 32.72 | 31.70 | 32.64 | 260,828 | +0.63(+1.97%) |
Oct 26, 2015 | 32.56 | 33.30 | 31.80 | 32.01 | 328,944 | -0.79(-2.41%) |
Oct 23, 2015 | 31.81 | 32.98 | 31.80 | 32.80 | 392,659 | +1.23(+3.90%) |
Oct 22, 2015 | 30.95 | 31.70 | 30.18 | 31.57 | 406,475 | +0.92(+3.00%) |
Oct 21, 2015 | 31.00 | 31.90 | 30.31 | 30.65 | 480,852 | -0.06(-0.20%) |
Oct 20, 2015 | 30.48 | 31.70 | 30.48 | 30.71 | 533,470 | +0.05(+0.16%) |
Oct 19, 2015 | 30.11 | 33.00 | 29.62 | 30.66 | 970,600 | +0.39(+1.29%) |
Oct 16, 2015 | 27.59 | 30.30 | 27.36 | 30.27 | 820,192 | +2.80(+10.19%) |
Oct 15, 2015 | 24.68 | 27.75 | 24.49 | 27.47 | 418,739 | +2.70(+10.90%) |
Oct 14, 2015 | 24.70 | 25.75 | 24.35 | 24.77 | 276,017 | +0.15(+0.61%) |
Oct 13, 2015 | 25.41 | 26.16 | 24.57 | 24.62 | 288,725 | -0.68(-2.69%) |
Oct 12, 2015 | 25.39 | 25.89 | 25.00 | 25.30 | 273,868 | +0.02(+0.08%) |
Oct 09, 2015 | 24.64 | 25.64 | 24.07 | 25.28 | 209,861 | +0.76(+3.10%) |
Oct 08, 2015 | 24.74 | 25.13 | 24.03 | 24.52 | 404,028 | -0.59(-2.35%) |
Oct 07, 2015 | 25.75 | 26.55 | 24.75 | 25.11 | 594,846 | -0.55(-2.14%) |
Oct 06, 2015 | 28.30 | 28.30 | 25.03 | 25.66 | 533,044 | -2.89(-10.12%) |
Oct 05, 2015 | 27.36 | 28.74 | 27.24 | 28.55 | 507,131 | +1.35(+4.96%) |
Oct 02, 2015 | 26.78 | 28.01 | 25.96 | 27.20 | 681,652 | +0.19(+0.70%) |
Oct 01, 2015 | 27.81 | 28.41 | 27.00 | 27.01 | 451,856 | -0.84(-3.02%) |
Sep 30, 2015 | 27.84 | 29.23 | 27.25 | 27.85 | 755,604 | -0.05(-0.18%) |
Sep 29, 2015 | 31.75 | 32.26 | 27.25 | 27.90 | 805,096 | -3.72(-11.76%) |
Sep 28, 2015 | 33.52 | 33.81 | 30.16 | 31.62 | 589,643 | -2.25(-6.64%) |
Sep 25, 2015 | 37.25 | 37.25 | 32.41 | 33.87 | 426,724 | -2.98(-8.09%) |
Sep 24, 2015 | 36.02 | 37.01 | 34.87 | 36.85 | 265,689 | +0.59(+1.63%) |
Sep 23, 2015 | 34.66 | 36.59 | 33.38 | 36.26 | 242,965 | +1.60(+4.62%) |
Sep 22, 2015 | 34.80 | 35.44 | 33.82 | 34.66 | 332,929 | -0.49(-1.39%) |
Sep 21, 2015 | 37.14 | 37.88 | 33.90 | 35.15 | 367,245 | -1.38(-3.78%) |
Sep 18, 2015 | 37.16 | 37.87 | 36.43 | 36.53 | 492,808 | -1.12(-2.97%) |
Sep 17, 2015 | 35.96 | 37.88 | 35.96 | 37.65 | 226,849 | +1.54(+4.26%) |
Sep 16, 2015 | 36.98 | 37.50 | 35.02 | 36.11 | 222,657 | -1.00(-2.69%) |
Sep 15, 2015 | 36.54 | 37.25 | 35.99 | 37.11 | 124,089 | +0.82(+2.26%) |
Sep 14, 2015 | 36.57 | 37.00 | 35.56 | 36.29 | 213,417 | -0.20(-0.55%) |
Sep 11, 2015 | 35.19 | 36.49 | 35.11 | 36.49 | 171,822 | +0.96(+2.70%) |
Sep 10, 2015 | 34.49 | 35.80 | 34.47 | 35.53 | 197,153 | +0.97(+2.81%) |
Sep 09, 2015 | 35.76 | 35.79 | 34.40 | 34.56 | 250,065 | -0.68(-1.93%) |
Sep 08, 2015 | 33.93 | 35.33 | 33.39 | 35.24 | 252,760 | +2.14(+6.47%) |
Sep 04, 2015 | 32.96 | 33.10 | 33.10 | 33.10 | 147,900 | -0.41(-1.22%) |
Sep 03, 2015 | 35.28 | 35.47 | 33.37 | 33.51 | 251,635 | -1.41(-4.04%) |
Sep 02, 2015 | 33.70 | 34.97 | 33.21 | 34.92 | 218,224 | +1.55(+4.64%) |