Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.96 | 30.26 | 29.82 | 29.85 | 178,747 | -0.06(-0.21%) |
Nov 27, 2015 | 29.62 | 30.05 | 29.62 | 29.92 | 91,627 | +0.22(+0.74%) |
Nov 25, 2015 | 29.53 | 29.70 | 29.70 | 29.70 | 322,018 | +0.22(+0.75%) |
Nov 24, 2015 | 29.43 | 29.70 | 29.10 | 29.48 | 215,841 | +0.00(+0.00%) |
Nov 23, 2015 | 29.67 | 29.98 | 29.44 | 29.48 | 239,084 | -0.39(-1.32%) |
Nov 20, 2015 | 29.51 | 29.96 | 28.96 | 29.87 | 349,890 | +0.60(+2.06%) |
Nov 19, 2015 | 29.26 | 29.96 | 28.71 | 29.27 | 396,944 | +0.09(+0.31%) |
Nov 18, 2015 | 28.75 | 29.30 | 28.61 | 29.18 | 265,670 | +0.26(+0.89%) |
Nov 17, 2015 | 29.08 | 29.62 | 28.86 | 28.92 | 177,741 | -0.34(-1.16%) |
Nov 16, 2015 | 28.97 | 29.37 | 28.80 | 29.26 | 152,532 | +0.27(+0.92%) |
Nov 13, 2015 | 28.73 | 29.31 | 28.73 | 28.99 | 280,520 | +0.10(+0.35%) |
Nov 12, 2015 | 29.35 | 29.54 | 28.86 | 28.89 | 303,263 | -0.62(-2.11%) |
Nov 11, 2015 | 30.37 | 30.37 | 29.51 | 29.51 | 362,869 | -0.67(-2.21%) |
Nov 10, 2015 | 30.28 | 30.62 | 29.91 | 30.18 | 334,440 | -0.13(-0.42%) |
Nov 09, 2015 | 31.11 | 31.49 | 30.18 | 30.31 | 222,194 | -0.80(-2.56%) |
Nov 06, 2015 | 31.24 | 31.24 | 30.71 | 31.11 | 243,960 | -0.39(-1.25%) |
Nov 05, 2015 | 31.73 | 31.70 | 31.00 | 31.50 | 196,221 | -0.11(-0.35%) |
Nov 04, 2015 | 31.91 | 32.47 | 31.46 | 31.61 | 574,142 | -0.44(-1.37%) |
Nov 03, 2015 | 31.11 | 32.39 | 30.97 | 32.05 | 427,681 | +0.93(+2.99%) |
Nov 02, 2015 | 30.06 | 31.26 | 29.92 | 31.12 | 300,241 | +1.03(+3.43%) |
Oct 30, 2015 | 30.27 | 30.79 | 29.87 | 30.09 | 405,966 | -0.19(-0.63%) |
Oct 29, 2015 | 30.82 | 31.20 | 30.13 | 30.28 | 371,430 | -0.60(-1.95%) |
Oct 28, 2015 | 29.98 | 30.99 | 29.98 | 30.88 | 668,237 | +1.18(+3.96%) |
Oct 27, 2015 | 26.40 | 30.16 | 26.15 | 29.71 | 1,239,830 | +4.39(+17.35%) |
Oct 26, 2015 | 25.75 | 26.00 | 25.16 | 25.31 | 275,714 | -0.51(-1.98%) |
Oct 23, 2015 | 25.62 | 25.98 | 25.48 | 25.83 | 205,405 | +0.41(+1.62%) |
Oct 22, 2015 | 24.84 | 25.70 | 24.84 | 25.42 | 145,684 | +0.75(+3.03%) |
Oct 21, 2015 | 25.11 | 25.47 | 24.58 | 24.67 | 172,591 | -0.28(-1.13%) |
Oct 20, 2015 | 24.64 | 25.14 | 24.53 | 24.95 | 89,324 | +0.26(+1.04%) |
Oct 19, 2015 | 24.43 | 24.79 | 24.39 | 24.69 | 104,426 | +0.13(+0.52%) |
Oct 16, 2015 | 24.92 | 24.92 | 24.19 | 24.57 | 182,989 | -0.26(-1.03%) |
Oct 15, 2015 | 24.64 | 25.15 | 24.26 | 24.82 | 385,396 | +0.01(+0.04%) |
Oct 14, 2015 | 25.24 | 25.64 | 24.68 | 24.81 | 241,995 | -0.40(-1.59%) |
Oct 13, 2015 | 25.46 | 25.64 | 25.20 | 25.21 | 130,233 | -0.40(-1.57%) |
Oct 12, 2015 | 26.10 | 26.25 | 25.54 | 25.62 | 191,390 | -0.38(-1.47%) |
Oct 09, 2015 | 27.13 | 27.36 | 25.95 | 26.00 | 346,021 | -1.13(-4.17%) |
Oct 08, 2015 | 26.71 | 27.34 | 25.67 | 27.13 | 750,644 | +0.35(+1.30%) |
Oct 07, 2015 | 26.31 | 27.09 | 26.31 | 26.78 | 308,000 | +0.53(+2.02%) |
Oct 06, 2015 | 26.09 | 26.69 | 26.09 | 26.25 | 143,623 | +0.12(+0.45%) |
Oct 05, 2015 | 24.89 | 26.23 | 24.76 | 26.14 | 194,616 | +1.39(+5.61%) |
Oct 02, 2015 | 24.37 | 24.75 | 24.09 | 24.75 | 165,161 | +0.19(+0.78%) |
Oct 01, 2015 | 24.78 | 24.98 | 24.15 | 24.56 | 362,438 | -0.30(-1.21%) |
Sep 30, 2015 | 24.68 | 24.92 | 24.48 | 24.86 | 310,608 | +0.44(+1.79%) |
Sep 29, 2015 | 24.51 | 24.69 | 24.37 | 24.42 | 266,496 | -0.09(-0.37%) |
Sep 28, 2015 | 24.69 | 24.79 | 24.42 | 24.51 | 215,740 | -0.31(-1.25%) |
Sep 25, 2015 | 24.94 | 24.94 | 24.64 | 24.82 | 272,958 | +0.11(+0.44%) |
Sep 24, 2015 | 24.44 | 24.83 | 24.14 | 24.71 | 229,733 | +0.11(+0.45%) |
Sep 23, 2015 | 25.10 | 25.16 | 24.60 | 24.60 | 212,718 | -0.37(-1.50%) |
Sep 22, 2015 | 25.28 | 25.53 | 24.93 | 24.98 | 203,602 | -0.49(-1.94%) |
Sep 21, 2015 | 26.24 | 26.24 | 25.45 | 25.47 | 246,834 | -0.52(-2.00%) |
Sep 18, 2015 | 25.97 | 26.46 | 25.81 | 25.99 | 882,026 | -0.31(-1.18%) |
Sep 17, 2015 | 26.42 | 26.78 | 26.23 | 26.30 | 187,841 | -0.19(-0.72%) |
Sep 16, 2015 | 26.35 | 26.63 | 26.25 | 26.49 | 303,858 | +0.12(+0.45%) |
Sep 15, 2015 | 25.81 | 26.40 | 25.78 | 26.37 | 160,241 | +0.58(+2.27%) |
Sep 14, 2015 | 25.37 | 25.93 | 25.21 | 25.79 | 268,188 | +0.54(+2.13%) |
Sep 11, 2015 | 25.52 | 25.70 | 25.13 | 25.25 | 126,255 | -0.44(-1.71%) |
Sep 10, 2015 | 25.65 | 26.02 | 25.58 | 25.69 | 114,925 | -0.12(-0.46%) |
Sep 09, 2015 | 25.64 | 26.10 | 25.52 | 25.81 | 296,791 | +0.39(+1.54%) |
Sep 08, 2015 | 25.43 | 25.53 | 25.11 | 25.42 | 331,293 | +0.31(+1.24%) |
Sep 04, 2015 | 25.36 | 25.10 | 25.10 | 25.10 | 154,124 | -0.52(-2.03%) |
Sep 03, 2015 | 25.42 | 25.79 | 25.42 | 25.62 | 277,524 | +0.24(+0.93%) |
Sep 02, 2015 | 25.60 | 25.60 | 25.10 | 25.39 | 475,379 | +0.05(+0.22%) |