Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.90 | 30.84 | 29.46 | 30.31 | 493,601 | +0.36(+1.21%) |
Nov 27, 2015 | 29.40 | 30.10 | 29.39 | 29.95 | 200,298 | +0.35(+1.20%) |
Nov 25, 2015 | 29.56 | 29.60 | 29.60 | 29.60 | 351,069 | -0.13(-0.43%) |
Nov 24, 2015 | 27.86 | 29.76 | 27.86 | 29.72 | 430,836 | +1.79(+6.40%) |
Nov 23, 2015 | 27.82 | 28.45 | 27.70 | 27.93 | 367,492 | +0.03(+0.09%) |
Nov 20, 2015 | 29.34 | 29.44 | 27.84 | 27.91 | 573,697 | -1.22(-4.20%) |
Nov 19, 2015 | 29.58 | 30.04 | 28.96 | 29.13 | 419,584 | -0.51(-1.71%) |
Nov 18, 2015 | 28.80 | 29.76 | 28.80 | 29.64 | 522,433 | +1.16(+4.06%) |
Nov 17, 2015 | 29.01 | 29.15 | 28.27 | 28.48 | 484,350 | -0.56(-1.92%) |
Nov 16, 2015 | 28.36 | 29.27 | 28.30 | 29.04 | 368,740 | +0.59(+2.08%) |
Nov 13, 2015 | 27.71 | 29.01 | 27.71 | 28.45 | 387,343 | +0.81(+2.93%) |
Nov 12, 2015 | 28.03 | 28.03 | 27.50 | 27.64 | 398,753 | -0.87(-3.05%) |
Nov 11, 2015 | 28.73 | 28.83 | 28.11 | 28.51 | 376,766 | -0.16(-0.56%) |
Nov 10, 2015 | 28.13 | 28.67 | 28.01 | 28.67 | 391,039 | +0.48(+1.71%) |
Nov 09, 2015 | 28.50 | 28.67 | 27.71 | 28.19 | 341,763 | -0.52(-1.82%) |
Nov 06, 2015 | 28.05 | 28.74 | 27.64 | 28.71 | 275,194 | +0.30(+1.07%) |
Nov 05, 2015 | 28.54 | 28.83 | 27.94 | 28.41 | 221,246 | -0.33(-1.14%) |
Nov 04, 2015 | 29.22 | 29.34 | 28.40 | 28.74 | 334,143 | -0.51(-1.73%) |
Nov 03, 2015 | 28.87 | 29.80 | 28.87 | 29.24 | 526,341 | +0.14(+0.49%) |
Nov 02, 2015 | 27.96 | 29.27 | 27.89 | 29.10 | 496,848 | +1.00(+3.57%) |
Oct 30, 2015 | 28.09 | 28.39 | 27.56 | 28.09 | 349,623 | +0.17(+0.60%) |
Oct 29, 2015 | 27.68 | 28.40 | 27.68 | 27.93 | 586,520 | -0.10(-0.36%) |
Oct 28, 2015 | 26.68 | 28.23 | 26.34 | 28.03 | 607,193 | +1.30(+4.86%) |
Oct 27, 2015 | 25.98 | 26.96 | 25.88 | 26.73 | 908,950 | +0.46(+1.77%) |
Oct 26, 2015 | 27.34 | 27.34 | 26.05 | 26.26 | 626,896 | -1.05(-3.86%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.15 | 27.32 | 578,813 | -0.48(-1.73%) |
Oct 22, 2015 | 25.18 | 28.33 | 25.18 | 27.80 | 1,530,685 | +2.84(+11.36%) |
Oct 21, 2015 | 25.51 | 25.80 | 24.80 | 24.96 | 809,610 | -0.56(-2.20%) |
Oct 20, 2015 | 26.05 | 26.29 | 25.38 | 25.53 | 816,530 | -0.73(-2.78%) |
Oct 19, 2015 | 29.49 | 29.54 | 25.86 | 26.26 | 2,117,552 | -3.65(-12.20%) |
Oct 16, 2015 | 30.12 | 31.19 | 29.07 | 29.90 | 820,661 | -0.23(-0.78%) |
Oct 15, 2015 | 29.25 | 30.20 | 29.02 | 30.14 | 478,117 | +0.81(+2.77%) |
Oct 14, 2015 | 29.40 | 29.74 | 29.06 | 29.33 | 755,346 | +0.17(+0.58%) |
Oct 13, 2015 | 28.58 | 29.59 | 28.36 | 29.16 | 542,453 | +0.09(+0.32%) |
Oct 12, 2015 | 29.71 | 29.71 | 28.92 | 29.07 | 225,951 | -0.55(-1.84%) |
Oct 09, 2015 | 29.71 | 30.21 | 29.52 | 29.61 | 566,322 | +0.22(+0.74%) |
Oct 08, 2015 | 28.53 | 29.59 | 28.40 | 29.39 | 555,296 | +0.72(+2.52%) |
Oct 07, 2015 | 28.45 | 29.07 | 28.03 | 28.67 | 688,249 | +0.69(+2.46%) |
Oct 06, 2015 | 27.51 | 28.48 | 27.45 | 27.98 | 572,230 | +0.43(+1.55%) |
Oct 05, 2015 | 26.50 | 27.75 | 26.28 | 27.56 | 556,490 | +1.46(+5.59%) |
Oct 02, 2015 | 24.86 | 26.24 | 24.79 | 26.10 | 595,959 | +1.07(+4.26%) |
Oct 01, 2015 | 25.21 | 25.58 | 24.54 | 25.03 | 578,164 | +0.06(+0.24%) |
Sep 30, 2015 | 25.30 | 25.37 | 24.58 | 24.97 | 576,034 | +0.14(+0.57%) |
Sep 29, 2015 | 24.78 | 24.96 | 24.60 | 24.83 | 676,996 | +0.22(+0.89%) |
Sep 28, 2015 | 24.76 | 25.03 | 24.48 | 24.61 | 682,843 | -0.40(-1.61%) |
Sep 25, 2015 | 25.79 | 25.79 | 24.97 | 25.01 | 454,728 | -0.60(-2.36%) |
Sep 24, 2015 | 25.17 | 25.84 | 24.98 | 25.62 | 816,933 | +0.13(+0.49%) |
Sep 23, 2015 | 26.70 | 26.87 | 25.38 | 25.49 | 653,568 | -0.95(-3.59%) |
Sep 22, 2015 | 26.80 | 27.30 | 26.17 | 26.44 | 1,159,622 | -0.85(-3.10%) |
Sep 21, 2015 | 27.68 | 27.98 | 27.13 | 27.29 | 636,428 | -0.18(-0.64%) |
Sep 18, 2015 | 28.32 | 28.43 | 27.37 | 27.46 | 1,092,562 | -1.22(-4.24%) |
Sep 17, 2015 | 29.00 | 29.32 | 28.33 | 28.68 | 588,239 | -0.28(-0.96%) |
Sep 16, 2015 | 28.89 | 29.54 | 28.68 | 28.96 | 557,656 | +0.21(+0.73%) |
Sep 15, 2015 | 28.24 | 28.89 | 28.07 | 28.75 | 511,360 | +0.52(+1.84%) |
Sep 14, 2015 | 28.80 | 28.95 | 27.51 | 28.23 | 476,606 | -0.65(-2.24%) |
Sep 11, 2015 | 28.94 | 29.12 | 28.45 | 28.87 | 293,331 | -0.14(-0.49%) |
Sep 10, 2015 | 29.10 | 29.32 | 28.50 | 29.02 | 493,603 | -0.04(-0.14%) |
Sep 09, 2015 | 30.68 | 30.68 | 28.62 | 29.06 | 796,876 | -0.96(-3.19%) |
Sep 08, 2015 | 30.47 | 30.69 | 29.68 | 30.01 | 780,167 | +0.17(+0.56%) |
Sep 04, 2015 | 30.62 | 29.85 | 29.85 | 29.85 | 652,567 | -1.33(-4.25%) |
Sep 03, 2015 | 31.02 | 31.67 | 30.62 | 31.17 | 828,667 | -0.91(-2.82%) |
Sep 02, 2015 | 32.06 | 32.19 | 31.09 | 32.08 | 430,081 | +0.75(+2.40%) |