Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.80 | 25.16 | 24.64 | 24.85 | 1,049,782 | +0.03(+0.12%) |
Nov 27, 2015 | 24.63 | 24.90 | 24.48 | 24.82 | 418,773 | -0.10(-0.40%) |
Nov 25, 2015 | 24.90 | 24.92 | 24.92 | 24.92 | 801,900 | -0.09(-0.36%) |
Nov 24, 2015 | 24.98 | 25.53 | 24.73 | 25.01 | 912,627 | -0.01(-0.04%) |
Nov 23, 2015 | 24.98 | 25.31 | 24.69 | 25.02 | 1,018,326 | +0.02(+0.08%) |
Nov 20, 2015 | 25.01 | 25.53 | 24.89 | 25.00 | 1,185,742 | -0.14(-0.56%) |
Nov 19, 2015 | 25.13 | 25.37 | 24.96 | 25.14 | 1,274,191 | -0.18(-0.71%) |
Nov 18, 2015 | 25.26 | 25.61 | 24.95 | 25.32 | 936,593 | +0.11(+0.44%) |
Nov 17, 2015 | 25.52 | 25.66 | 25.05 | 25.21 | 731,686 | -0.42(-1.64%) |
Nov 16, 2015 | 25.05 | 25.67 | 24.96 | 25.63 | 974,447 | +0.70(+2.81%) |
Nov 13, 2015 | 25.43 | 25.59 | 24.76 | 24.93 | 1,508,751 | -0.46(-1.81%) |
Nov 12, 2015 | 25.64 | 25.96 | 25.24 | 25.39 | 1,061,143 | -0.69(-2.65%) |
Nov 11, 2015 | 26.14 | 26.43 | 25.82 | 26.08 | 1,325,140 | -0.24(-0.91%) |
Nov 10, 2015 | 26.05 | 26.48 | 26.05 | 26.32 | 724,238 | +0.13(+0.50%) |
Nov 09, 2015 | 26.44 | 26.98 | 26.06 | 26.19 | 809,363 | -0.32(-1.21%) |
Nov 06, 2015 | 26.93 | 27.17 | 26.38 | 26.51 | 946,891 | -0.74(-2.72%) |
Nov 05, 2015 | 27.00 | 27.54 | 26.72 | 27.25 | 1,666,767 | +0.08(+0.29%) |
Nov 04, 2015 | 29.07 | 29.62 | 26.96 | 27.17 | 2,651,819 | -2.48(-8.36%) |
Nov 03, 2015 | 28.75 | 29.99 | 28.56 | 29.65 | 1,076,542 | +1.07(+3.74%) |
Nov 02, 2015 | 27.78 | 29.09 | 27.73 | 28.58 | 887,713 | +0.64(+2.29%) |
Oct 30, 2015 | 27.88 | 28.21 | 27.30 | 27.94 | 591,609 | +0.19(+0.68%) |
Oct 29, 2015 | 27.10 | 27.99 | 26.98 | 27.75 | 719,511 | +0.46(+1.69%) |
Oct 28, 2015 | 26.16 | 27.67 | 26.01 | 27.29 | 768,925 | +0.98(+3.72%) |
Oct 27, 2015 | 26.49 | 26.75 | 25.71 | 26.31 | 869,701 | -0.41(-1.53%) |
Oct 26, 2015 | 26.75 | 27.27 | 26.40 | 26.72 | 700,554 | -0.38(-1.40%) |
Oct 23, 2015 | 27.54 | 27.74 | 26.80 | 27.10 | 724,280 | -0.43(-1.56%) |
Oct 22, 2015 | 27.70 | 27.96 | 27.12 | 27.53 | 681,368 | -0.18(-0.65%) |
Oct 21, 2015 | 27.57 | 28.09 | 27.34 | 27.71 | 889,476 | +0.13(+0.47%) |
Oct 20, 2015 | 27.51 | 27.80 | 27.32 | 27.58 | 441,970 | -0.07(-0.25%) |
Oct 19, 2015 | 27.45 | 27.72 | 27.08 | 27.65 | 410,402 | -0.12(-0.43%) |
Oct 16, 2015 | 27.48 | 27.89 | 27.37 | 27.77 | 558,005 | +0.34(+1.24%) |
Oct 15, 2015 | 27.13 | 27.48 | 26.82 | 27.43 | 418,200 | +0.27(+0.99%) |
Oct 14, 2015 | 27.03 | 27.28 | 26.67 | 27.16 | 567,922 | +0.09(+0.33%) |
Oct 13, 2015 | 27.01 | 27.31 | 26.73 | 27.07 | 519,735 | -0.11(-0.40%) |
Oct 12, 2015 | 27.38 | 27.55 | 26.56 | 27.18 | 756,899 | -0.26(-0.95%) |
Oct 09, 2015 | 28.05 | 28.11 | 27.33 | 27.44 | 983,937 | -0.35(-1.26%) |
Oct 08, 2015 | 27.40 | 27.95 | 27.12 | 27.79 | 938,691 | +0.36(+1.31%) |
Oct 07, 2015 | 27.42 | 27.80 | 27.14 | 27.43 | 1,069,740 | +0.41(+1.52%) |
Oct 06, 2015 | 27.98 | 28.20 | 26.95 | 27.02 | 1,384,889 | -0.82(-2.95%) |
Oct 05, 2015 | 27.40 | 28.22 | 27.30 | 27.84 | 1,011,174 | +0.57(+2.09%) |
Oct 02, 2015 | 26.15 | 27.27 | 25.50 | 27.27 | 1,683,769 | +1.00(+3.81%) |
Oct 01, 2015 | 24.94 | 26.40 | 24.78 | 26.27 | 1,147,208 | +1.55(+6.27%) |
Sep 30, 2015 | 22.88 | 24.93 | 22.81 | 24.72 | 1,911,741 | +2.18(+9.67%) |
Sep 29, 2015 | 23.73 | 24.20 | 22.40 | 22.54 | 1,943,376 | -1.13(-4.77%) |
Sep 28, 2015 | 24.77 | 24.84 | 23.45 | 23.67 | 1,438,783 | -1.26(-5.05%) |
Sep 25, 2015 | 25.22 | 25.46 | 24.77 | 24.93 | 988,320 | -0.17(-0.68%) |
Sep 24, 2015 | 25.22 | 25.31 | 24.70 | 25.10 | 828,571 | -0.27(-1.06%) |
Sep 23, 2015 | 26.30 | 26.48 | 25.21 | 25.37 | 565,106 | -0.94(-3.57%) |
Sep 22, 2015 | 26.61 | 27.09 | 26.25 | 26.31 | 691,255 | -0.63(-2.34%) |
Sep 21, 2015 | 27.05 | 27.14 | 26.69 | 26.94 | 717,710 | -0.01(-0.04%) |
Sep 18, 2015 | 26.24 | 27.12 | 26.00 | 26.95 | 3,975,776 | +0.32(+1.20%) |
Sep 17, 2015 | 26.21 | 27.11 | 26.21 | 26.63 | 1,273,309 | +0.33(+1.25%) |
Sep 16, 2015 | 25.63 | 26.36 | 25.55 | 26.30 | 671,346 | +0.75(+2.94%) |
Sep 15, 2015 | 25.89 | 26.20 | 25.40 | 25.55 | 1,004,430 | -0.33(-1.28%) |
Sep 14, 2015 | 25.67 | 26.14 | 25.38 | 25.88 | 842,395 | +0.18(+0.70%) |
Sep 11, 2015 | 26.06 | 26.08 | 25.42 | 25.70 | 661,386 | -0.69(-2.61%) |
Sep 10, 2015 | 26.22 | 26.68 | 26.10 | 26.39 | 518,840 | +0.17(+0.65%) |
Sep 09, 2015 | 26.96 | 27.34 | 26.19 | 26.22 | 590,079 | -0.67(-2.49%) |
Sep 08, 2015 | 26.82 | 27.16 | 26.76 | 26.89 | 369,846 | +0.17(+0.64%) |
Sep 04, 2015 | 26.65 | 26.72 | 26.72 | 26.72 | 637,700 | -0.35(-1.29%) |
Sep 03, 2015 | 27.22 | 27.44 | 26.87 | 27.07 | 746,468 | +0.03(+0.11%) |
Sep 02, 2015 | 27.33 | 27.68 | 26.34 | 27.04 | 1,159,736 | -0.13(-0.48%) |