Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.69 | 26.89 | 26.21 | 26.31 | 1,251,149 | -0.48(-1.77%) |
Nov 27, 2015 | 26.80 | 27.27 | 26.63 | 26.78 | 893,825 | +0.05(+0.20%) |
Nov 25, 2015 | 26.40 | 26.73 | 26.73 | 26.73 | 832,306 | +0.32(+1.20%) |
Nov 24, 2015 | 25.70 | 26.50 | 25.57 | 26.41 | 953,230 | +0.63(+2.46%) |
Nov 23, 2015 | 25.75 | 25.88 | 25.29 | 25.78 | 988,248 | +0.20(+0.80%) |
Nov 20, 2015 | 25.26 | 26.07 | 25.13 | 25.57 | 954,957 | +0.54(+2.14%) |
Nov 19, 2015 | 24.84 | 25.42 | 24.60 | 25.04 | 1,190,522 | +0.52(+2.12%) |
Nov 18, 2015 | 23.87 | 24.92 | 23.87 | 24.52 | 1,753,980 | +0.72(+3.04%) |
Nov 17, 2015 | 24.96 | 25.00 | 23.24 | 23.79 | 2,703,527 | -1.13(-4.55%) |
Nov 16, 2015 | 24.64 | 25.29 | 24.56 | 24.93 | 1,506,893 | +0.31(+1.24%) |
Nov 13, 2015 | 25.26 | 25.34 | 24.45 | 24.62 | 1,318,367 | -0.60(-2.37%) |
Nov 12, 2015 | 26.00 | 26.11 | 25.19 | 25.22 | 1,383,715 | -0.66(-2.54%) |
Nov 11, 2015 | 26.98 | 27.14 | 25.76 | 25.88 | 2,471,006 | -1.13(-4.20%) |
Nov 10, 2015 | 26.58 | 27.23 | 26.41 | 27.01 | 1,330,305 | +0.42(+1.57%) |
Nov 09, 2015 | 25.80 | 26.76 | 25.75 | 26.59 | 1,607,837 | +0.51(+1.95%) |
Nov 06, 2015 | 28.49 | 28.49 | 23.41 | 26.08 | 9,034,403 | -3.16(-10.82%) |
Nov 05, 2015 | 29.83 | 30.07 | 27.52 | 29.25 | 3,282,091 | -0.81(-2.71%) |
Nov 04, 2015 | 30.24 | 30.84 | 29.72 | 30.06 | 1,908,429 | -0.18(-0.59%) |
Nov 03, 2015 | 29.47 | 30.55 | 29.28 | 30.24 | 1,826,603 | +0.55(+1.86%) |
Nov 02, 2015 | 28.49 | 30.00 | 28.41 | 29.69 | 2,100,679 | +1.18(+4.14%) |
Oct 30, 2015 | 25.94 | 29.79 | 25.93 | 28.51 | 5,339,572 | +2.50(+9.61%) |
Oct 29, 2015 | 27.20 | 27.38 | 25.82 | 26.01 | 2,064,810 | -1.26(-4.62%) |
Oct 28, 2015 | 26.86 | 27.58 | 26.61 | 27.27 | 1,290,054 | +0.47(+1.75%) |
Oct 27, 2015 | 27.41 | 27.46 | 26.39 | 26.80 | 1,886,909 | -0.66(-2.42%) |
Oct 26, 2015 | 28.73 | 29.08 | 27.39 | 27.46 | 1,964,938 | -1.43(-4.96%) |
Oct 23, 2015 | 29.14 | 29.83 | 28.73 | 28.90 | 997,620 | +0.01(+0.03%) |
Oct 22, 2015 | 28.22 | 29.32 | 28.21 | 28.89 | 930,634 | +0.88(+3.14%) |
Oct 21, 2015 | 28.32 | 28.76 | 27.95 | 28.01 | 748,998 | -0.28(-1.00%) |
Oct 20, 2015 | 28.08 | 28.76 | 27.98 | 28.29 | 862,717 | +0.19(+0.69%) |
Oct 19, 2015 | 27.95 | 28.13 | 27.63 | 28.10 | 681,856 | +0.31(+1.10%) |
Oct 16, 2015 | 27.47 | 28.26 | 27.31 | 27.79 | 1,041,390 | +0.39(+1.42%) |
Oct 15, 2015 | 27.42 | 27.76 | 26.94 | 27.41 | 772,707 | -0.02(-0.05%) |
Oct 14, 2015 | 26.94 | 27.63 | 26.88 | 27.42 | 1,245,125 | +0.48(+1.77%) |
Oct 13, 2015 | 27.15 | 27.53 | 26.83 | 26.94 | 984,303 | -0.36(-1.31%) |
Oct 12, 2015 | 27.46 | 27.62 | 26.73 | 27.30 | 1,481,077 | -0.04(-0.14%) |
Oct 09, 2015 | 26.55 | 27.59 | 26.55 | 27.34 | 2,382,826 | +0.87(+3.27%) |
Oct 08, 2015 | 25.83 | 26.86 | 25.83 | 26.47 | 2,990,039 | +0.64(+2.48%) |
Oct 07, 2015 | 29.67 | 29.82 | 25.39 | 25.83 | 13,851,959 | -8.92(-25.66%) |
Oct 06, 2015 | 33.87 | 35.46 | 33.58 | 34.75 | 2,045,623 | +0.54(+1.57%) |
Oct 05, 2015 | 33.07 | 34.31 | 32.57 | 34.21 | 8,056,750 | +1.29(+3.92%) |
Oct 02, 2015 | 30.14 | 33.00 | 30.12 | 32.92 | 2,473,983 | +2.57(+8.48%) |
Oct 01, 2015 | 30.67 | 30.82 | 29.93 | 30.35 | 998,855 | -0.46(-1.48%) |
Sep 30, 2015 | 30.99 | 31.29 | 29.99 | 30.80 | 1,271,517 | +0.19(+0.63%) |
Sep 29, 2015 | 29.82 | 30.96 | 29.70 | 30.61 | 1,006,000 | +0.93(+3.12%) |
Sep 28, 2015 | 30.59 | 30.75 | 29.40 | 29.68 | 1,251,724 | -1.07(-3.47%) |
Sep 25, 2015 | 30.82 | 31.11 | 30.62 | 30.75 | 789,915 | +0.29(+0.96%) |
Sep 24, 2015 | 30.46 | 30.58 | 29.93 | 30.46 | 802,613 | -0.14(-0.46%) |
Sep 23, 2015 | 30.38 | 30.85 | 30.22 | 30.60 | 669,918 | +0.31(+1.03%) |
Sep 22, 2015 | 30.72 | 30.86 | 29.93 | 30.29 | 772,128 | -0.73(-2.36%) |
Sep 21, 2015 | 31.50 | 31.78 | 30.87 | 31.02 | 1,060,374 | -0.07(-0.22%) |
Sep 18, 2015 | 31.81 | 31.83 | 30.76 | 31.08 | 1,735,611 | -0.98(-3.07%) |
Sep 17, 2015 | 33.25 | 33.27 | 32.01 | 32.07 | 984,665 | -1.14(-3.44%) |
Sep 16, 2015 | 32.16 | 33.79 | 31.99 | 33.21 | 1,709,761 | +1.17(+3.66%) |
Sep 15, 2015 | 32.19 | 33.10 | 32.00 | 32.04 | 801,669 | +0.04(+0.14%) |
Sep 14, 2015 | 32.64 | 32.86 | 31.77 | 31.99 | 668,259 | -0.66(-2.03%) |
Sep 11, 2015 | 32.54 | 32.83 | 31.77 | 32.66 | 823,724 | +0.07(+0.21%) |
Sep 10, 2015 | 32.87 | 33.08 | 32.41 | 32.59 | 739,426 | -0.37(-1.13%) |
Sep 09, 2015 | 33.55 | 34.02 | 32.85 | 32.96 | 776,989 | -0.29(-0.88%) |
Sep 08, 2015 | 34.23 | 34.43 | 33.00 | 33.26 | 888,864 | -0.50(-1.48%) |
Sep 04, 2015 | 33.87 | 33.75 | 33.75 | 33.75 | 1,223,782 | -0.43(-1.24%) |
Sep 03, 2015 | 34.01 | 34.35 | 33.76 | 34.18 | 588,671 | +0.16(+0.48%) |
Sep 02, 2015 | 33.70 | 34.53 | 33.55 | 34.02 | 753,961 | +0.65(+1.95%) |