Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.66 | 29.84 | 29.51 | 29.77 | 634,150 | +1.33(+4.68%) |
Nov 27, 2015 | 28.40 | 28.53 | 28.36 | 28.44 | 177,768 | -0.25(-0.89%) |
Nov 25, 2015 | 28.70 | 28.70 | 28.70 | 0 | +1.29(+4.69%) | |
Nov 24, 2015 | 27.67 | 27.70 | 27.00 | 27.41 | 444,760 | +0.68(+2.56%) |
Nov 23, 2015 | 26.98 | 26.73 | 421,653 | +0.77(+2.95%) | ||
Nov 20, 2015 | 26.85 | 25.85 | 25.96 | 553,657 | -1.06(-3.92%) | |
Nov 19, 2015 | 26.29 | 27.15 | 26.26 | 27.02 | 860,710 | +1.06(+4.08%) |
Nov 18, 2015 | 25.64 | 26.16 | 25.61 | 25.96 | 411,200 | +0.92(+3.67%) |
Nov 17, 2015 | 25.00 | 25.08 | 24.87 | 25.04 | 850,768 | -0.29(-1.14%) |
Nov 16, 2015 | 25.12 | 25.37 | 25.01 | 25.33 | 331,764 | -0.24(-0.94%) |
Nov 13, 2015 | 25.82 | 25.85 | 25.00 | 25.57 | 325,872 | +0.17(+0.67%) |
Nov 12, 2015 | 25.05 | 25.50 | 25.00 | 25.40 | 413,068 | +0.09(+0.36%) |
Nov 11, 2015 | 25.73 | 25.75 | 25.22 | 25.31 | 259,771 | -0.51(-1.98%) |
Nov 10, 2015 | 25.70 | 25.85 | 25.44 | 25.82 | 356,532 | -0.24(-0.92%) |
Nov 09, 2015 | 26.14 | 26.24 | 25.89 | 26.06 | 506,122 | -0.39(-1.47%) |
Nov 06, 2015 | 26.38 | 26.49 | 26.16 | 26.45 | 467,294 | -0.07(-0.26%) |
Nov 05, 2015 | 26.57 | 25.98 | 26.52 | 1,271,386 | +0.59(+2.28%) | |
Nov 04, 2015 | 26.05 | 26.07 | 25.46 | 25.93 | 1,615,846 | +0.44(+1.73%) |
Nov 03, 2015 | 27.00 | 27.43 | 25.46 | 25.49 | 2,186,460 | -1.51(-5.59%) |
Nov 02, 2015 | 27.93 | 28.20 | 26.95 | 27.00 | 886,933 | -0.80(-2.88%) |
Oct 30, 2015 | 27.91 | 27.98 | 27.74 | 27.80 | 345,153 | +0.26(+0.94%) |
Oct 29, 2015 | 27.35 | 27.57 | 27.25 | 27.54 | 643,544 | -0.07(-0.27%) |
Oct 28, 2015 | 27.26 | 27.75 | 27.25 | 27.61 | 403,238 | +0.31(+1.15%) |
Oct 27, 2015 | 27.18 | 27.33 | 26.98 | 27.30 | 601,811 | -0.73(-2.60%) |
Oct 26, 2015 | 27.59 | 28.04 | 27.41 | 28.03 | 695,942 | +0.82(+3.01%) |
Oct 23, 2015 | 27.83 | 27.87 | 26.99 | 27.21 | 872,107 | -0.43(-1.56%) |
Oct 22, 2015 | 27.12 | 27.80 | 27.11 | 27.64 | 468,072 | +0.13(+0.47%) |
Oct 21, 2015 | 27.16 | 27.68 | 26.90 | 27.51 | 489,730 | +1.11(+4.20%) |
Oct 20, 2015 | 26.25 | 26.50 | 26.25 | 26.40 | 426,394 | -0.58(-2.13%) |
Oct 19, 2015 | 26.94 | 27.00 | 26.55 | 26.98 | 463,748 | -0.45(-1.66%) |
Oct 16, 2015 | 27.72 | 27.75 | 27.30 | 27.43 | 1,017,773 | -0.76(-2.70%) |
Oct 15, 2015 | 28.89 | 28.91 | 27.98 | 28.19 | 1,033,638 | -1.05(-3.61%) |
Oct 14, 2015 | 30.00 | 30.16 | 28.70 | 29.25 | 681,512 | -0.00(-0.02%) |
Oct 13, 2015 | 28.93 | 30.00 | 28.75 | 29.25 | 1,014,878 | -1.22(-4.00%) |
Oct 12, 2015 | 30.40 | 30.50 | 29.66 | 30.47 | 1,094,599 | +2.18(+7.71%) |
Oct 09, 2015 | 29.50 | 29.74 | 28.10 | 28.29 | 1,825,571 | +1.52(+5.68%) |
Oct 08, 2015 | 26.16 | 26.77 | 26.00 | 26.77 | 1,530,858 | +0.16(+0.62%) |
Oct 07, 2015 | 26.90 | 25.47 | 26.61 | 4,197,160 | +2.18(+8.93%) | |
Oct 06, 2015 | 23.70 | 24.49 | 23.62 | 24.43 | 1,817,204 | +1.07(+4.56%) |
Oct 05, 2015 | 22.80 | 23.45 | 22.80 | 23.36 | 1,369,663 | +0.29(+1.26%) |
Oct 02, 2015 | 22.91 | 23.13 | 22.71 | 23.07 | 1,905,048 | -0.65(-2.74%) |
Oct 01, 2015 | 23.84 | 23.96 | 23.40 | 23.72 | 915,979 | -0.38(-1.58%) |
Sep 30, 2015 | 23.52 | 24.10 | 23.34 | 24.10 | 1,882,495 | +0.78(+3.34%) |
Sep 29, 2015 | 23.70 | 23.72 | 23.20 | 23.32 | 1,163,997 | -0.65(-2.71%) |
Sep 28, 2015 | 23.89 | 24.20 | 23.55 | 23.97 | 3,042,744 | -1.71(-6.66%) |
Sep 25, 2015 | 25.86 | 26.08 | 25.23 | 25.68 | 3,736,777 | -1.48(-5.45%) |
Sep 24, 2015 | 27.00 | 27.19 | 26.51 | 27.16 | 6,111,287 | +0.06(+0.22%) |
Sep 23, 2015 | 26.87 | 27.63 | 26.05 | 27.10 | 8,156,899 | +1.66(+6.53%) |
Sep 22, 2015 | 24.41 | 25.73 | 24.40 | 25.44 | 8,596,672 | -4.66(-15.48%) |
Sep 21, 2015 | 29.72 | 30.17 | 29.58 | 30.10 | 3,239,052 | -6.21(-17.10%) |
Sep 18, 2015 | 36.67 | 36.91 | 36.26 | 36.31 | 225,769 | -1.72(-4.52%) |
Sep 17, 2015 | 38.05 | 38.37 | 37.70 | 38.03 | 33,269 | +0.13(+0.34%) |
Sep 16, 2015 | 37.59 | 37.94 | 37.49 | 37.90 | 31,276 | +0.13(+0.36%) |
Sep 15, 2015 | 37.78 | 37.89 | 37.58 | 37.77 | 59,624 | +0.30(+0.80%) |
Sep 14, 2015 | 37.35 | 37.50 | 37.06 | 37.47 | 34,333 | -0.41(-1.08%) |
Sep 11, 2015 | 37.55 | 37.90 | 37.50 | 37.88 | 28,369 | +0.13(+0.36%) |
Sep 10, 2015 | 37.43 | 37.83 | 37.41 | 37.74 | 45,583 | +0.34(+0.91%) |
Sep 09, 2015 | 38.21 | 38.35 | 37.40 | 37.40 | 30,265 | +0.17(+0.46%) |
Sep 08, 2015 | 36.95 | 37.23 | 36.89 | 37.23 | 71,055 | +1.65(+4.64%) |
Sep 04, 2015 | 35.58 | 35.58 | 35.58 | 0 | -0.52(-1.44%) | |
Sep 03, 2015 | 36.37 | 36.67 | 36.05 | 36.10 | 67,098 | +0.19(+0.53%) |
Sep 02, 2015 | 36.27 | 36.27 | 35.69 | 35.91 | 149,801 | -0.24(-0.66%) |