Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.75 | 23.81 | 22.28 | 22.40 | 9,581,393 | -1.25(-5.29%) |
Nov 27, 2015 | 24.43 | 24.43 | 23.50 | 23.65 | 1,733,484 | -0.66(-2.71%) |
Nov 25, 2015 | 24.06 | 24.31 | 24.31 | 24.31 | 3,284,200 | +0.27(+1.12%) |
Nov 24, 2015 | 23.13 | 24.46 | 22.98 | 24.04 | 4,807,626 | +0.77(+3.31%) |
Nov 23, 2015 | 23.11 | 23.48 | 22.88 | 23.27 | 4,580,716 | +0.27(+1.17%) |
Nov 20, 2015 | 22.48 | 23.58 | 22.42 | 23.00 | 4,835,827 | +0.71(+3.19%) |
Nov 19, 2015 | 22.25 | 22.97 | 22.07 | 22.29 | 4,387,909 | -0.19(-0.85%) |
Nov 18, 2015 | 21.80 | 22.95 | 21.75 | 22.48 | 7,801,667 | +0.68(+3.12%) |
Nov 17, 2015 | 19.85 | 21.95 | 19.26 | 21.80 | 23,274,936 | -0.87(-3.84%) |
Nov 16, 2015 | 23.92 | 23.92 | 22.04 | 22.67 | 11,345,670 | -1.82(-7.43%) |
Nov 13, 2015 | 25.40 | 25.80 | 24.31 | 24.49 | 5,552,408 | -1.66(-6.35%) |
Nov 12, 2015 | 26.21 | 27.15 | 26.12 | 26.15 | 3,050,492 | -0.44(-1.65%) |
Nov 11, 2015 | 28.54 | 28.54 | 26.51 | 26.59 | 3,493,667 | -2.12(-7.38%) |
Nov 10, 2015 | 28.00 | 28.91 | 27.75 | 28.71 | 2,144,234 | +0.40(+1.41%) |
Nov 09, 2015 | 29.33 | 29.36 | 28.14 | 28.31 | 1,683,236 | -1.08(-3.67%) |
Nov 06, 2015 | 29.31 | 29.46 | 29.08 | 29.39 | 1,445,354 | -0.05(-0.17%) |
Nov 05, 2015 | 29.07 | 29.45 | 28.72 | 29.44 | 1,040,945 | +0.47(+1.62%) |
Nov 04, 2015 | 29.34 | 29.50 | 28.70 | 28.97 | 1,805,004 | -0.42(-1.43%) |
Nov 03, 2015 | 29.25 | 30.01 | 29.14 | 29.39 | 1,939,293 | +0.54(+1.87%) |
Nov 02, 2015 | 28.63 | 28.99 | 27.77 | 28.85 | 1,600,859 | +0.25(+0.87%) |
Oct 30, 2015 | 28.33 | 28.83 | 28.27 | 28.60 | 1,710,289 | +0.20(+0.70%) |
Oct 29, 2015 | 29.00 | 29.20 | 28.11 | 28.40 | 1,335,253 | -0.34(-1.18%) |
Oct 28, 2015 | 27.60 | 28.75 | 27.56 | 28.74 | 4,380,380 | +1.37(+5.01%) |
Oct 27, 2015 | 27.70 | 27.78 | 27.29 | 27.37 | 1,533,543 | -0.41(-1.48%) |
Oct 26, 2015 | 27.38 | 27.96 | 27.25 | 27.78 | 1,397,015 | +0.34(+1.24%) |
Oct 23, 2015 | 28.14 | 28.21 | 27.23 | 27.44 | 1,627,317 | -0.59(-2.10%) |
Oct 22, 2015 | 28.29 | 28.37 | 27.94 | 28.03 | 1,812,038 | -0.09(-0.32%) |
Oct 21, 2015 | 28.39 | 28.78 | 28.09 | 28.12 | 1,565,351 | -0.11(-0.39%) |
Oct 20, 2015 | 28.22 | 28.53 | 28.07 | 28.23 | 1,624,065 | +0.00(+0.00%) |
Oct 19, 2015 | 28.82 | 29.10 | 28.04 | 28.23 | 3,082,705 | -1.10(-3.75%) |
Oct 16, 2015 | 29.36 | 29.62 | 28.90 | 29.33 | 2,545,006 | -0.07(-0.24%) |
Oct 15, 2015 | 30.26 | 30.48 | 29.07 | 29.40 | 2,884,574 | -0.71(-2.36%) |
Oct 14, 2015 | 30.34 | 30.49 | 29.85 | 30.11 | 1,138,483 | -0.16(-0.53%) |
Oct 13, 2015 | 30.57 | 30.95 | 30.22 | 30.27 | 1,104,282 | -0.47(-1.53%) |
Oct 12, 2015 | 31.21 | 31.34 | 30.67 | 30.74 | 1,164,452 | -0.48(-1.54%) |
Oct 09, 2015 | 31.35 | 31.39 | 30.64 | 31.22 | 1,304,117 | -0.23(-0.73%) |
Oct 08, 2015 | 30.85 | 31.77 | 30.85 | 31.45 | 1,879,550 | +0.58(+1.88%) |
Oct 07, 2015 | 30.93 | 31.01 | 30.56 | 30.87 | 991,268 | +0.29(+0.95%) |
Oct 06, 2015 | 30.80 | 31.00 | 30.27 | 30.58 | 1,281,462 | -0.41(-1.32%) |
Oct 05, 2015 | 30.40 | 31.05 | 30.40 | 30.99 | 2,354,561 | +0.85(+2.82%) |
Oct 02, 2015 | 28.87 | 30.16 | 28.60 | 30.14 | 1,832,781 | +0.97(+3.33%) |
Oct 01, 2015 | 29.47 | 29.47 | 28.73 | 29.17 | 1,668,443 | -0.21(-0.71%) |
Sep 30, 2015 | 29.19 | 29.51 | 28.49 | 29.38 | 2,448,746 | +0.37(+1.28%) |
Sep 29, 2015 | 28.64 | 29.26 | 28.50 | 29.01 | 1,232,832 | +0.37(+1.29%) |
Sep 28, 2015 | 29.28 | 29.39 | 28.63 | 28.64 | 1,351,337 | -0.78(-2.65%) |
Sep 25, 2015 | 29.68 | 30.08 | 29.17 | 29.42 | 2,393,103 | -0.10(-0.34%) |
Sep 24, 2015 | 29.17 | 29.68 | 29.02 | 29.52 | 1,567,805 | +0.23(+0.79%) |
Sep 23, 2015 | 29.33 | 30.00 | 29.04 | 29.29 | 1,156,326 | +0.04(+0.14%) |
Sep 22, 2015 | 29.62 | 29.99 | 28.89 | 29.25 | 1,126,764 | -0.71(-2.37%) |
Sep 21, 2015 | 29.53 | 30.47 | 29.53 | 29.96 | 2,339,454 | +0.50(+1.70%) |
Sep 18, 2015 | 29.52 | 29.95 | 29.31 | 29.46 | 2,173,219 | -0.37(-1.24%) |
Sep 17, 2015 | 30.20 | 30.49 | 29.76 | 29.83 | 1,586,978 | -0.47(-1.55%) |
Sep 16, 2015 | 29.70 | 30.36 | 29.50 | 30.30 | 1,095,479 | +0.61(+2.05%) |
Sep 15, 2015 | 30.30 | 30.35 | 29.63 | 29.69 | 2,025,567 | -0.51(-1.69%) |
Sep 14, 2015 | 30.37 | 30.64 | 30.05 | 30.20 | 1,021,205 | -0.11(-0.36%) |
Sep 11, 2015 | 30.17 | 30.33 | 29.50 | 30.31 | 2,226,963 | +0.01(+0.03%) |
Sep 10, 2015 | 30.57 | 31.16 | 30.24 | 30.30 | 1,902,707 | -0.37(-1.21%) |
Sep 09, 2015 | 31.34 | 31.35 | 30.58 | 30.67 | 1,366,230 | -0.33(-1.06%) |
Sep 08, 2015 | 31.44 | 31.44 | 30.61 | 31.00 | 1,752,015 | -0.10(-0.32%) |
Sep 04, 2015 | 31.07 | 31.10 | 31.10 | 31.10 | 1,416,500 | -0.13(-0.42%) |
Sep 03, 2015 | 30.63 | 31.57 | 30.63 | 31.23 | 1,848,927 | +0.44(+1.43%) |
Sep 02, 2015 | 30.80 | 31.56 | 30.39 | 30.79 | 1,471,204 | +0.29(+0.95%) |