Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.33 | 30.71 | 29.95 | 30.14 | 384,283 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,580 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,454 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,261 | +0.09(+0.31%) |
Nov 23, 2015 | 30.05 | 30.22 | 29.61 | 30.15 | 353,573 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.22 | 29.78 | 29.97 | 169,610 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.62 | 29.77 | 190,470 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 30.00 | 194,260 | -0.05(-0.17%) |
Nov 17, 2015 | 29.51 | 30.27 | 29.20 | 30.05 | 158,053 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.05 | 153,749 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,897 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.63 | 29.68 | 211,980 | -0.50(-1.65%) |
Nov 11, 2015 | 31.34 | 31.35 | 30.17 | 30.18 | 456,931 | -1.12(-3.58%) |
Nov 10, 2015 | 31.14 | 31.43 | 30.81 | 31.30 | 179,495 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.87 | 31.39 | 194,564 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.87 | 30.77 | 31.25 | 375,981 | -0.74(-2.32%) |
Nov 05, 2015 | 28.54 | 32.77 | 28.28 | 32.00 | 1,119,390 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.81 | 28.29 | 28.40 | 249,646 | -0.33(-1.15%) |
Nov 03, 2015 | 28.49 | 28.82 | 28.35 | 28.73 | 216,369 | +0.24(+0.86%) |
Nov 02, 2015 | 28.25 | 28.60 | 28.06 | 28.49 | 298,018 | +0.21(+0.75%) |
Oct 30, 2015 | 28.30 | 28.37 | 26.89 | 28.28 | 271,847 | -0.04(-0.15%) |
Oct 29, 2015 | 28.19 | 28.55 | 28.17 | 28.32 | 152,036 | +0.02(+0.06%) |
Oct 28, 2015 | 27.42 | 28.30 | 27.29 | 28.30 | 425,694 | +0.94(+3.45%) |
Oct 27, 2015 | 27.43 | 27.76 | 27.27 | 27.36 | 164,886 | -0.23(-0.83%) |
Oct 26, 2015 | 27.73 | 27.80 | 27.37 | 27.58 | 184,462 | -0.15(-0.55%) |
Oct 23, 2015 | 27.74 | 27.80 | 27.20 | 27.74 | 162,298 | +0.18(+0.64%) |
Oct 22, 2015 | 27.00 | 27.62 | 26.99 | 27.56 | 440,658 | +0.64(+2.38%) |
Oct 21, 2015 | 27.22 | 27.36 | 26.91 | 26.92 | 128,616 | -0.25(-0.93%) |
Oct 20, 2015 | 27.40 | 27.58 | 27.09 | 27.17 | 103,740 | -0.29(-1.04%) |
Oct 19, 2015 | 26.89 | 27.49 | 26.83 | 27.46 | 176,316 | +0.46(+1.72%) |
Oct 16, 2015 | 26.99 | 27.01 | 26.88 | 26.99 | 126,298 | -0.01(-0.03%) |
Oct 15, 2015 | 26.79 | 27.05 | 26.66 | 27.00 | 184,495 | +0.32(+1.20%) |
Oct 14, 2015 | 26.89 | 27.06 | 26.60 | 26.68 | 479,714 | -0.24(-0.91%) |
Oct 13, 2015 | 27.41 | 27.52 | 26.91 | 26.93 | 158,001 | -0.56(-2.03%) |
Oct 12, 2015 | 27.20 | 27.62 | 26.96 | 27.48 | 84,939 | +0.28(+1.02%) |
Oct 09, 2015 | 27.02 | 27.23 | 27.02 | 27.20 | 104,610 | +0.25(+0.94%) |
Oct 08, 2015 | 26.78 | 27.08 | 26.67 | 26.95 | 161,582 | +0.13(+0.50%) |
Oct 07, 2015 | 26.85 | 27.22 | 26.77 | 26.82 | 186,560 | +0.01(+0.03%) |
Oct 06, 2015 | 26.63 | 26.93 | 26.55 | 26.81 | 130,605 | +0.18(+0.67%) |
Oct 05, 2015 | 26.49 | 26.64 | 26.18 | 26.63 | 222,092 | +0.30(+1.15%) |
Oct 02, 2015 | 26.00 | 26.34 | 25.76 | 26.33 | 175,408 | +0.09(+0.35%) |
Oct 01, 2015 | 25.94 | 26.29 | 25.83 | 26.23 | 225,596 | +0.25(+0.97%) |
Sep 30, 2015 | 25.70 | 26.04 | 25.48 | 25.98 | 300,986 | +0.46(+1.82%) |
Sep 29, 2015 | 25.69 | 25.80 | 25.36 | 25.52 | 232,154 | -0.13(-0.49%) |
Sep 28, 2015 | 25.75 | 25.93 | 25.45 | 25.64 | 225,613 | -0.19(-0.75%) |
Sep 25, 2015 | 25.78 | 26.01 | 25.51 | 25.84 | 198,568 | +0.27(+1.06%) |
Sep 24, 2015 | 25.50 | 25.69 | 25.40 | 25.57 | 168,829 | -0.08(-0.33%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.55 | 25.65 | 125,187 | +0.01(+0.03%) |
Sep 22, 2015 | 25.77 | 25.92 | 25.47 | 25.64 | 131,753 | -0.36(-1.39%) |
Sep 21, 2015 | 25.86 | 26.15 | 25.69 | 26.01 | 127,805 | +0.35(+1.35%) |
Sep 18, 2015 | 25.78 | 26.08 | 25.58 | 25.66 | 255,647 | -0.38(-1.46%) |
Sep 17, 2015 | 25.78 | 26.40 | 25.77 | 26.04 | 696,401 | +0.22(+0.85%) |
Sep 16, 2015 | 25.56 | 25.90 | 25.56 | 25.82 | 151,011 | +0.24(+0.96%) |
Sep 15, 2015 | 25.26 | 25.62 | 25.23 | 25.58 | 168,031 | +0.36(+1.44%) |
Sep 14, 2015 | 25.36 | 25.52 | 25.18 | 25.21 | 129,147 | -0.08(-0.30%) |
Sep 11, 2015 | 25.01 | 25.31 | 24.76 | 25.29 | 169,124 | +0.14(+0.54%) |
Sep 10, 2015 | 25.06 | 25.26 | 25.02 | 25.15 | 177,437 | +0.07(+0.27%) |
Sep 09, 2015 | 25.41 | 25.46 | 25.04 | 25.09 | 245,537 | -0.25(-1.00%) |
Sep 08, 2015 | 25.24 | 25.55 | 25.11 | 25.34 | 196,021 | +0.34(+1.35%) |
Sep 04, 2015 | 25.42 | 25.00 | 25.00 | 25.00 | 172,603 | -0.65(-2.55%) |
Sep 03, 2015 | 25.60 | 26.01 | 25.58 | 25.66 | 271,921 | +0.10(+0.39%) |
Sep 02, 2015 | 25.57 | 25.59 | 25.13 | 25.56 | 279,858 | +0.24(+0.96%) |