Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.98 | 26.04 | 25.48 | 25.64 | 1,457,626 | -0.14(-0.54%) |
Nov 27, 2015 | 27.43 | 27.49 | 25.74 | 25.78 | 890,470 | -1.76(-6.39%) |
Nov 25, 2015 | 26.46 | 27.54 | 27.54 | 27.54 | 2,371,900 | +1.08(+4.08%) |
Nov 24, 2015 | 25.96 | 26.67 | 25.79 | 26.46 | 1,589,428 | +0.22(+0.84%) |
Nov 23, 2015 | 25.97 | 26.44 | 25.71 | 26.24 | 1,753,107 | +0.24(+0.92%) |
Nov 20, 2015 | 25.67 | 26.71 | 25.52 | 26.00 | 1,561,284 | +0.30(+1.17%) |
Nov 19, 2015 | 25.90 | 25.93 | 25.17 | 25.70 | 1,654,116 | -0.28(-1.08%) |
Nov 18, 2015 | 25.28 | 26.02 | 25.13 | 25.98 | 1,586,466 | +0.67(+2.65%) |
Nov 17, 2015 | 24.60 | 25.38 | 24.19 | 25.31 | 2,153,927 | +0.74(+3.01%) |
Nov 16, 2015 | 23.90 | 25.16 | 23.74 | 24.57 | 1,546,100 | +0.68(+2.85%) |
Nov 13, 2015 | 23.69 | 24.50 | 23.66 | 23.89 | 1,315,681 | +0.03(+0.13%) |
Nov 12, 2015 | 23.60 | 24.43 | 22.92 | 23.86 | 3,698,717 | -0.21(-0.87%) |
Nov 11, 2015 | 25.01 | 25.14 | 23.98 | 24.07 | 1,435,885 | -0.95(-3.80%) |
Nov 10, 2015 | 25.69 | 25.86 | 24.68 | 25.02 | 1,449,011 | -0.83(-3.21%) |
Nov 09, 2015 | 25.03 | 26.30 | 24.88 | 25.85 | 2,997,344 | +0.66(+2.62%) |
Nov 06, 2015 | 24.25 | 25.28 | 23.85 | 25.19 | 1,478,704 | +0.91(+3.75%) |
Nov 05, 2015 | 24.43 | 25.12 | 24.15 | 24.28 | 1,808,782 | -0.09(-0.37%) |
Nov 04, 2015 | 24.43 | 25.00 | 24.22 | 24.37 | 968,598 | -0.19(-0.77%) |
Nov 03, 2015 | 24.20 | 24.93 | 24.20 | 24.56 | 1,690,575 | +0.22(+0.90%) |
Nov 02, 2015 | 23.98 | 24.64 | 23.76 | 24.34 | 1,762,084 | +0.36(+1.50%) |
Oct 30, 2015 | 23.98 | 24.11 | 23.06 | 23.98 | 3,288,168 | +0.13(+0.55%) |
Oct 29, 2015 | 24.25 | 24.98 | 23.62 | 23.85 | 4,016,578 | -0.56(-2.29%) |
Oct 28, 2015 | 24.30 | 24.67 | 23.43 | 24.41 | 6,905,810 | -0.08(-0.33%) |
Oct 27, 2015 | 22.92 | 27.34 | 22.49 | 24.49 | 29,556,262 | -7.60(-23.68%) |
Oct 26, 2015 | 31.00 | 32.97 | 30.93 | 32.09 | 6,434,900 | +1.05(+3.38%) |
Oct 23, 2015 | 30.57 | 31.42 | 30.11 | 31.04 | 2,702,926 | +0.94(+3.12%) |
Oct 22, 2015 | 30.17 | 30.83 | 29.51 | 30.10 | 1,514,764 | +0.18(+0.60%) |
Oct 21, 2015 | 30.68 | 30.96 | 29.27 | 29.92 | 2,317,484 | -0.96(-3.11%) |
Oct 20, 2015 | 30.90 | 31.28 | 30.64 | 30.88 | 2,430,909 | +0.07(+0.23%) |
Oct 19, 2015 | 31.12 | 31.66 | 30.67 | 30.81 | 1,940,984 | -0.51(-1.63%) |
Oct 16, 2015 | 30.68 | 31.53 | 30.39 | 31.32 | 1,648,824 | +0.81(+2.65%) |
Oct 15, 2015 | 30.25 | 30.95 | 28.97 | 30.51 | 1,679,735 | +0.21(+0.69%) |
Oct 14, 2015 | 30.30 | 31.20 | 30.01 | 30.30 | 3,231,376 | +0.12(+0.40%) |
Oct 13, 2015 | 29.76 | 30.30 | 29.52 | 30.18 | 1,657,360 | +0.38(+1.28%) |
Oct 12, 2015 | 30.20 | 30.46 | 29.42 | 29.80 | 1,506,190 | -0.38(-1.26%) |
Oct 09, 2015 | 29.90 | 30.39 | 29.39 | 30.18 | 2,189,439 | +0.22(+0.73%) |
Oct 08, 2015 | 28.32 | 30.31 | 27.90 | 29.96 | 3,101,636 | +1.47(+5.16%) |
Oct 07, 2015 | 27.57 | 28.51 | 26.97 | 28.49 | 1,666,006 | +1.13(+4.13%) |
Oct 06, 2015 | 27.04 | 28.17 | 26.76 | 27.36 | 3,323,247 | +0.20(+0.74%) |
Oct 05, 2015 | 25.92 | 27.36 | 25.92 | 27.16 | 3,235,850 | +1.36(+5.27%) |
Oct 02, 2015 | 24.04 | 25.81 | 24.04 | 25.80 | 857,870 | +1.31(+5.35%) |
Oct 01, 2015 | 24.53 | 24.93 | 23.91 | 24.49 | 1,045,402 | +0.15(+0.62%) |
Sep 30, 2015 | 24.29 | 24.66 | 23.89 | 24.34 | 929,091 | +0.08(+0.33%) |
Sep 29, 2015 | 24.13 | 24.83 | 23.83 | 24.26 | 1,320,898 | +0.21(+0.87%) |
Sep 28, 2015 | 24.80 | 25.10 | 23.53 | 24.05 | 2,290,213 | -0.84(-3.37%) |
Sep 25, 2015 | 25.48 | 25.69 | 24.87 | 24.89 | 2,527,212 | -0.33(-1.31%) |
Sep 24, 2015 | 25.29 | 25.89 | 24.82 | 25.22 | 3,253,763 | -0.37(-1.45%) |
Sep 23, 2015 | 26.01 | 26.18 | 25.46 | 25.59 | 1,503,458 | -0.32(-1.24%) |
Sep 22, 2015 | 27.48 | 27.50 | 25.85 | 25.91 | 3,002,308 | -2.01(-7.20%) |
Sep 21, 2015 | 28.47 | 28.49 | 27.34 | 27.92 | 1,731,714 | -0.21(-0.75%) |
Sep 18, 2015 | 27.47 | 28.35 | 27.28 | 28.13 | 4,019,149 | +0.38(+1.37%) |
Sep 17, 2015 | 26.61 | 28.57 | 26.61 | 27.75 | 3,852,158 | +0.85(+3.16%) |
Sep 16, 2015 | 27.44 | 27.51 | 26.10 | 26.90 | 4,471,463 | -0.93(-3.34%) |
Sep 15, 2015 | 27.26 | 27.97 | 27.19 | 27.83 | 1,519,304 | +0.49(+1.79%) |
Sep 14, 2015 | 27.57 | 27.57 | 26.98 | 27.34 | 1,378,310 | -0.26(-0.94%) |
Sep 11, 2015 | 27.23 | 27.62 | 26.56 | 27.60 | 1,723,268 | +0.18(+0.66%) |
Sep 10, 2015 | 25.75 | 28.00 | 25.58 | 27.42 | 2,751,739 | +1.68(+6.53%) |
Sep 09, 2015 | 25.70 | 26.16 | 25.43 | 25.74 | 2,282,278 | +0.24(+0.94%) |
Sep 08, 2015 | 26.65 | 27.05 | 24.87 | 25.50 | 2,401,449 | -0.95(-3.59%) |
Sep 04, 2015 | 26.55 | 26.45 | 26.45 | 26.45 | 918,800 | -0.46(-1.71%) |
Sep 03, 2015 | 26.90 | 27.11 | 26.48 | 26.91 | 1,534,555 | +0.08(+0.30%) |
Sep 02, 2015 | 25.38 | 27.07 | 25.30 | 26.83 | 2,195,585 | +1.66(+6.60%) |