Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.11 | 30.72 | 29.77 | 30.13 | 2,016,455 | -0.05(-0.17%) |
Nov 27, 2015 | 30.50 | 30.60 | 29.61 | 30.18 | 1,058,907 | -0.33(-1.08%) |
Nov 25, 2015 | 29.79 | 30.51 | 30.51 | 30.51 | 1,287,100 | +0.50(+1.67%) |
Nov 24, 2015 | 29.46 | 30.63 | 29.45 | 30.01 | 2,584,632 | +0.15(+0.50%) |
Nov 23, 2015 | 30.58 | 30.81 | 29.15 | 29.86 | 4,029,321 | -1.35(-4.33%) |
Nov 20, 2015 | 28.10 | 31.25 | 28.05 | 31.21 | 6,697,520 | +3.15(+11.23%) |
Nov 19, 2015 | 28.19 | 28.69 | 27.91 | 28.06 | 1,487,005 | -0.17(-0.60%) |
Nov 18, 2015 | 27.54 | 28.83 | 27.31 | 28.23 | 3,091,602 | +0.69(+2.51%) |
Nov 17, 2015 | 27.34 | 27.61 | 26.86 | 27.54 | 2,013,727 | +0.10(+0.36%) |
Nov 16, 2015 | 27.00 | 27.59 | 26.47 | 27.44 | 3,066,346 | +0.34(+1.25%) |
Nov 13, 2015 | 26.72 | 27.49 | 26.12 | 27.10 | 4,975,993 | +1.20(+4.63%) |
Nov 12, 2015 | 25.18 | 27.22 | 24.90 | 25.90 | 5,212,671 | +0.92(+3.68%) |
Nov 11, 2015 | 25.10 | 25.31 | 24.54 | 24.98 | 1,361,313 | -0.18(-0.72%) |
Nov 10, 2015 | 24.85 | 25.36 | 24.59 | 25.16 | 1,267,926 | +0.20(+0.80%) |
Nov 09, 2015 | 25.34 | 25.65 | 24.63 | 24.96 | 1,567,211 | -0.54(-2.12%) |
Nov 06, 2015 | 25.05 | 25.53 | 24.50 | 25.50 | 2,095,449 | +0.45(+1.80%) |
Nov 05, 2015 | 24.50 | 25.56 | 24.32 | 25.05 | 2,793,201 | +0.63(+2.58%) |
Nov 04, 2015 | 24.03 | 24.60 | 23.88 | 24.42 | 1,704,056 | +0.30(+1.24%) |
Nov 03, 2015 | 23.67 | 24.45 | 23.60 | 24.12 | 2,481,873 | +0.32(+1.34%) |
Nov 02, 2015 | 22.26 | 23.85 | 22.21 | 23.80 | 6,456,895 | +1.55(+6.97%) |
Oct 30, 2015 | 23.11 | 23.15 | 22.00 | 22.25 | 5,009,984 | -0.70(-3.05%) |
Oct 29, 2015 | 23.26 | 24.20 | 22.41 | 22.95 | 9,740,076 | +0.88(+3.99%) |
Oct 28, 2015 | 21.64 | 22.81 | 21.43 | 22.07 | 9,385,279 | -0.83(-3.62%) |
Oct 27, 2015 | 24.30 | 24.30 | 22.01 | 22.90 | 6,615,912 | -1.53(-6.26%) |
Oct 26, 2015 | 22.60 | 24.80 | 22.32 | 24.43 | 6,890,189 | +1.87(+8.29%) |
Oct 23, 2015 | 22.80 | 22.89 | 22.11 | 22.56 | 3,189,184 | +0.04(+0.18%) |
Oct 22, 2015 | 22.51 | 23.00 | 22.07 | 22.52 | 2,340,858 | +0.13(+0.58%) |
Oct 21, 2015 | 22.52 | 22.75 | 22.19 | 22.39 | 1,340,754 | -0.13(-0.58%) |
Oct 20, 2015 | 22.58 | 23.12 | 22.12 | 22.52 | 1,696,815 | -0.08(-0.35%) |
Oct 19, 2015 | 22.51 | 22.84 | 22.31 | 22.60 | 1,402,911 | -0.05(-0.22%) |
Oct 16, 2015 | 22.71 | 22.80 | 22.04 | 22.65 | 1,721,011 | +0.04(+0.18%) |
Oct 15, 2015 | 22.20 | 22.84 | 22.06 | 22.61 | 2,084,152 | +0.63(+2.87%) |
Oct 14, 2015 | 22.48 | 22.88 | 21.87 | 21.98 | 2,223,101 | -0.51(-2.27%) |
Oct 13, 2015 | 22.81 | 23.30 | 22.47 | 22.49 | 1,696,291 | -0.25(-1.10%) |
Oct 12, 2015 | 24.69 | 24.82 | 22.22 | 22.74 | 4,755,459 | -2.14(-8.60%) |
Oct 09, 2015 | 23.61 | 25.02 | 23.35 | 24.88 | 3,320,600 | +1.27(+5.38%) |
Oct 08, 2015 | 23.46 | 23.87 | 22.88 | 23.61 | 1,299,621 | +0.11(+0.47%) |
Oct 07, 2015 | 22.88 | 23.53 | 22.46 | 23.50 | 1,538,323 | +0.82(+3.62%) |
Oct 06, 2015 | 22.72 | 23.19 | 22.51 | 22.68 | 1,704,342 | +0.00(+0.00%) |
Oct 05, 2015 | 22.38 | 22.71 | 22.06 | 22.68 | 1,809,343 | +0.30(+1.34%) |
Oct 02, 2015 | 20.75 | 22.48 | 20.60 | 22.38 | 2,248,888 | +1.51(+7.24%) |
Oct 01, 2015 | 21.65 | 21.87 | 20.75 | 20.87 | 2,769,077 | -0.79(-3.65%) |
Sep 30, 2015 | 21.49 | 22.11 | 21.22 | 21.66 | 1,965,661 | +0.52(+2.46%) |
Sep 29, 2015 | 21.67 | 21.97 | 21.00 | 21.14 | 2,474,404 | -0.24(-1.12%) |
Sep 28, 2015 | 22.15 | 22.32 | 21.37 | 21.38 | 1,974,594 | -0.79(-3.56%) |
Sep 25, 2015 | 22.68 | 22.99 | 21.96 | 22.17 | 1,701,284 | -0.41(-1.82%) |
Sep 24, 2015 | 22.47 | 22.67 | 22.00 | 22.58 | 2,778,608 | -0.52(-2.25%) |
Sep 23, 2015 | 23.50 | 23.50 | 22.93 | 23.10 | 1,655,118 | -0.25(-1.07%) |
Sep 22, 2015 | 23.92 | 24.49 | 23.21 | 23.35 | 2,394,808 | -0.88(-3.63%) |
Sep 21, 2015 | 24.86 | 24.96 | 24.10 | 24.23 | 2,279,631 | -0.52(-2.10%) |
Sep 18, 2015 | 24.74 | 25.44 | 24.55 | 24.75 | 2,576,531 | -0.38(-1.51%) |
Sep 17, 2015 | 25.12 | 25.68 | 24.90 | 25.13 | 2,011,330 | -0.16(-0.63%) |
Sep 16, 2015 | 24.81 | 25.93 | 24.73 | 25.29 | 3,299,710 | +0.35(+1.40%) |
Sep 15, 2015 | 24.41 | 25.20 | 24.30 | 24.94 | 1,316,496 | +0.47(+1.92%) |
Sep 14, 2015 | 24.77 | 24.94 | 24.17 | 24.47 | 1,679,724 | -0.24(-0.97%) |
Sep 11, 2015 | 25.00 | 25.37 | 24.63 | 24.71 | 1,702,852 | -0.41(-1.63%) |
Sep 10, 2015 | 24.73 | 25.50 | 24.60 | 25.12 | 1,787,497 | +0.44(+1.78%) |
Sep 09, 2015 | 24.08 | 25.33 | 24.07 | 24.68 | 2,668,371 | +0.70(+2.92%) |
Sep 08, 2015 | 24.61 | 24.61 | 23.94 | 23.98 | 3,224,395 | -0.23(-0.95%) |
Sep 04, 2015 | 23.70 | 24.21 | 24.21 | 24.21 | 1,894,400 | +0.04(+0.17%) |
Sep 03, 2015 | 24.30 | 24.48 | 23.88 | 24.17 | 1,614,860 | -0.11(-0.45%) |
Sep 02, 2015 | 23.70 | 24.29 | 23.24 | 24.28 | 2,358,893 | +0.88(+3.76%) |