Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.70 | 30.70 | 29.84 | 29.94 | 600,743 | -0.59(-1.93%) |
Nov 27, 2015 | 30.41 | 30.62 | 30.24 | 30.53 | 158,194 | +0.05(+0.16%) |
Nov 25, 2015 | 30.36 | 30.48 | 30.48 | 30.48 | 279,700 | +0.12(+0.40%) |
Nov 24, 2015 | 30.52 | 30.52 | 29.65 | 30.36 | 448,570 | -0.43(-1.40%) |
Nov 23, 2015 | 30.35 | 31.18 | 30.35 | 30.79 | 541,237 | +0.29(+0.95%) |
Nov 20, 2015 | 30.42 | 31.16 | 30.27 | 30.50 | 882,041 | +0.28(+0.93%) |
Nov 19, 2015 | 30.28 | 30.78 | 30.02 | 30.22 | 888,539 | +0.01(+0.03%) |
Nov 18, 2015 | 28.38 | 30.25 | 28.38 | 30.21 | 771,389 | +2.02(+7.17%) |
Nov 17, 2015 | 28.49 | 28.85 | 28.14 | 28.19 | 679,175 | -0.34(-1.19%) |
Nov 16, 2015 | 28.36 | 28.55 | 27.43 | 28.53 | 721,171 | +0.22(+0.78%) |
Nov 13, 2015 | 28.45 | 28.68 | 27.97 | 28.31 | 559,445 | -0.51(-1.77%) |
Nov 12, 2015 | 29.27 | 29.49 | 28.77 | 28.82 | 560,071 | -0.60(-2.04%) |
Nov 11, 2015 | 29.00 | 29.86 | 29.00 | 29.42 | 395,978 | +0.45(+1.55%) |
Nov 10, 2015 | 28.36 | 29.01 | 28.28 | 28.97 | 1,121,461 | +0.47(+1.65%) |
Nov 09, 2015 | 28.61 | 28.66 | 27.73 | 28.50 | 721,652 | -0.26(-0.90%) |
Nov 06, 2015 | 28.22 | 28.77 | 27.26 | 28.76 | 1,212,347 | -2.07(-6.71%) |
Nov 05, 2015 | 31.18 | 31.60 | 30.74 | 30.83 | 565,178 | -0.05(-0.16%) |
Nov 04, 2015 | 31.20 | 31.52 | 30.82 | 30.88 | 513,470 | -0.17(-0.55%) |
Nov 03, 2015 | 31.33 | 31.69 | 31.00 | 31.05 | 409,268 | -0.26(-0.83%) |
Nov 02, 2015 | 31.16 | 31.48 | 30.66 | 31.31 | 534,043 | +0.12(+0.38%) |
Oct 30, 2015 | 30.46 | 31.59 | 30.29 | 31.19 | 646,803 | +0.87(+2.87%) |
Oct 29, 2015 | 30.08 | 30.59 | 30.07 | 30.32 | 363,555 | +0.04(+0.13%) |
Oct 28, 2015 | 30.15 | 30.56 | 29.91 | 30.28 | 774,886 | +0.21(+0.70%) |
Oct 27, 2015 | 30.73 | 30.74 | 29.70 | 30.07 | 450,636 | -0.89(-2.87%) |
Oct 26, 2015 | 30.97 | 31.18 | 30.84 | 30.96 | 240,592 | +0.10(+0.32%) |
Oct 23, 2015 | 31.75 | 32.01 | 30.74 | 30.86 | 789,612 | -0.53(-1.69%) |
Oct 22, 2015 | 31.16 | 31.45 | 30.74 | 31.39 | 377,832 | +0.53(+1.72%) |
Oct 21, 2015 | 31.51 | 31.74 | 30.75 | 30.86 | 729,597 | -0.64(-2.03%) |
Oct 20, 2015 | 31.42 | 31.83 | 31.22 | 31.50 | 323,935 | +0.13(+0.41%) |
Oct 19, 2015 | 30.49 | 31.43 | 30.48 | 31.37 | 359,168 | +0.72(+2.35%) |
Oct 16, 2015 | 30.83 | 30.93 | 30.09 | 30.65 | 418,610 | -0.20(-0.65%) |
Oct 15, 2015 | 30.89 | 30.90 | 29.64 | 30.85 | 837,789 | -0.06(-0.19%) |
Oct 14, 2015 | 29.74 | 31.35 | 28.99 | 30.91 | 4,313,263 | +6.72(+27.78%) |
Oct 13, 2015 | 24.47 | 24.99 | 24.18 | 24.19 | 390,773 | -0.50(-2.03%) |
Oct 12, 2015 | 24.88 | 25.00 | 24.38 | 24.69 | 281,610 | -0.14(-0.56%) |
Oct 09, 2015 | 25.33 | 25.33 | 24.64 | 24.83 | 407,916 | -0.36(-1.43%) |
Oct 08, 2015 | 24.44 | 25.26 | 24.44 | 25.19 | 341,411 | +0.64(+2.61%) |
Oct 07, 2015 | 24.32 | 24.88 | 23.99 | 24.55 | 314,096 | +0.30(+1.24%) |
Oct 06, 2015 | 24.24 | 24.58 | 24.13 | 24.25 | 338,941 | -0.04(-0.16%) |
Oct 05, 2015 | 23.97 | 24.35 | 23.96 | 24.29 | 315,708 | +0.59(+2.49%) |
Oct 02, 2015 | 22.47 | 23.71 | 22.31 | 23.70 | 375,125 | +1.00(+4.41%) |
Oct 01, 2015 | 22.21 | 22.73 | 22.20 | 22.70 | 481,926 | +0.53(+2.39%) |
Sep 30, 2015 | 22.83 | 22.89 | 22.09 | 22.17 | 726,773 | -0.42(-1.86%) |
Sep 29, 2015 | 22.54 | 22.93 | 22.18 | 22.59 | 331,503 | +0.08(+0.36%) |
Sep 28, 2015 | 23.40 | 23.46 | 22.50 | 22.51 | 514,808 | -0.97(-4.13%) |
Sep 25, 2015 | 24.05 | 24.10 | 23.34 | 23.48 | 447,095 | -0.27(-1.14%) |
Sep 24, 2015 | 23.45 | 23.78 | 23.24 | 23.75 | 319,858 | +0.08(+0.34%) |
Sep 23, 2015 | 24.30 | 24.30 | 23.66 | 23.67 | 451,480 | -0.51(-2.11%) |
Sep 22, 2015 | 24.48 | 24.62 | 24.08 | 24.18 | 452,854 | -0.54(-2.18%) |
Sep 21, 2015 | 25.07 | 25.12 | 24.58 | 24.72 | 400,157 | -0.18(-0.72%) |
Sep 18, 2015 | 24.83 | 25.34 | 24.81 | 24.90 | 600,905 | -0.37(-1.46%) |
Sep 17, 2015 | 25.24 | 25.51 | 25.00 | 25.27 | 457,989 | +0.07(+0.28%) |
Sep 16, 2015 | 25.10 | 25.41 | 24.93 | 25.20 | 365,543 | +0.01(+0.04%) |
Sep 15, 2015 | 24.19 | 25.25 | 23.88 | 25.19 | 439,172 | +0.97(+4.00%) |
Sep 14, 2015 | 24.03 | 24.32 | 23.75 | 24.22 | 428,449 | +0.21(+0.87%) |
Sep 11, 2015 | 24.24 | 24.41 | 23.71 | 24.01 | 278,654 | -0.47(-1.92%) |
Sep 10, 2015 | 24.24 | 24.75 | 23.97 | 24.48 | 342,600 | +0.33(+1.37%) |
Sep 09, 2015 | 24.35 | 24.64 | 24.11 | 24.15 | 329,896 | -0.03(-0.12%) |
Sep 08, 2015 | 24.58 | 24.60 | 24.08 | 24.18 | 484,249 | +0.03(+0.12%) |
Sep 04, 2015 | 24.80 | 24.15 | 24.15 | 24.15 | 232,100 | -1.06(-4.20%) |
Sep 03, 2015 | 25.11 | 25.57 | 24.86 | 25.21 | 465,356 | +0.25(+1.00%) |
Sep 02, 2015 | 24.90 | 25.06 | 24.42 | 24.96 | 323,008 | +0.46(+1.88%) |