Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.04 | 30.34 | 29.89 | 29.93 | 178,283 | -0.06(-0.21%) |
Nov 27, 2015 | 29.70 | 30.12 | 29.70 | 30.00 | 91,389 | +0.22(+0.74%) |
Nov 25, 2015 | 29.61 | 29.78 | 29.78 | 29.78 | 321,182 | +0.22(+0.75%) |
Nov 24, 2015 | 29.51 | 29.78 | 29.18 | 29.56 | 215,281 | +0.00(+0.00%) |
Nov 23, 2015 | 29.75 | 30.06 | 29.52 | 29.56 | 238,463 | -0.39(-1.32%) |
Nov 20, 2015 | 29.59 | 30.04 | 29.03 | 29.95 | 348,981 | +0.61(+2.06%) |
Nov 19, 2015 | 29.33 | 30.04 | 28.78 | 29.34 | 395,913 | +0.09(+0.31%) |
Nov 18, 2015 | 28.82 | 29.37 | 28.68 | 29.25 | 264,980 | +0.26(+0.89%) |
Nov 17, 2015 | 29.16 | 29.69 | 28.94 | 29.00 | 177,279 | -0.34(-1.16%) |
Nov 16, 2015 | 29.05 | 29.44 | 28.88 | 29.33 | 152,136 | +0.27(+0.92%) |
Nov 13, 2015 | 28.80 | 29.39 | 28.80 | 29.07 | 279,792 | +0.10(+0.35%) |
Nov 12, 2015 | 29.43 | 29.61 | 28.94 | 28.97 | 302,475 | -0.62(-2.11%) |
Nov 11, 2015 | 30.45 | 30.45 | 29.58 | 29.59 | 361,926 | -0.67(-2.21%) |
Nov 10, 2015 | 30.36 | 30.70 | 29.99 | 30.26 | 333,571 | -0.13(-0.42%) |
Nov 09, 2015 | 31.19 | 31.57 | 30.26 | 30.39 | 221,617 | -0.80(-2.56%) |
Nov 06, 2015 | 31.32 | 31.32 | 30.79 | 31.19 | 243,327 | -0.39(-1.25%) |
Nov 05, 2015 | 31.81 | 31.79 | 31.08 | 31.58 | 195,711 | -0.11(-0.35%) |
Nov 04, 2015 | 31.99 | 32.56 | 31.54 | 31.70 | 572,651 | -0.44(-1.37%) |
Nov 03, 2015 | 31.19 | 32.47 | 31.05 | 32.14 | 426,571 | +0.93(+2.99%) |
Nov 02, 2015 | 30.14 | 31.34 | 30.00 | 31.20 | 299,461 | +1.03(+3.43%) |
Oct 30, 2015 | 30.35 | 30.87 | 29.95 | 30.17 | 404,912 | -0.19(-0.63%) |
Oct 29, 2015 | 30.90 | 31.28 | 30.21 | 30.36 | 370,465 | -0.60(-1.95%) |
Oct 28, 2015 | 30.06 | 31.07 | 30.06 | 30.96 | 666,502 | +1.18(+3.96%) |
Oct 27, 2015 | 26.47 | 30.24 | 26.22 | 29.78 | 1,236,610 | +4.40(+17.35%) |
Oct 26, 2015 | 25.82 | 26.07 | 25.23 | 25.38 | 274,998 | -0.51(-1.98%) |
Oct 23, 2015 | 25.69 | 26.04 | 25.55 | 25.89 | 204,871 | +0.41(+1.62%) |
Oct 22, 2015 | 24.90 | 25.76 | 24.90 | 25.48 | 145,306 | +0.75(+3.04%) |
Oct 21, 2015 | 25.18 | 25.54 | 24.64 | 24.73 | 172,142 | -0.28(-1.13%) |
Oct 20, 2015 | 24.70 | 25.21 | 24.60 | 25.01 | 89,092 | +0.26(+1.04%) |
Oct 19, 2015 | 24.49 | 24.85 | 24.46 | 24.76 | 104,155 | +0.13(+0.52%) |
Oct 16, 2015 | 24.99 | 24.99 | 24.25 | 24.63 | 182,514 | -0.26(-1.03%) |
Oct 15, 2015 | 24.70 | 25.22 | 24.32 | 24.89 | 384,395 | +0.01(+0.04%) |
Oct 14, 2015 | 25.31 | 25.71 | 24.75 | 24.88 | 241,366 | -0.40(-1.59%) |
Oct 13, 2015 | 25.53 | 25.71 | 25.26 | 25.28 | 129,895 | -0.40(-1.57%) |
Oct 12, 2015 | 26.17 | 26.31 | 25.61 | 25.68 | 190,893 | -0.38(-1.47%) |
Oct 09, 2015 | 27.20 | 27.43 | 26.02 | 26.07 | 345,122 | -1.14(-4.17%) |
Oct 08, 2015 | 26.78 | 27.41 | 25.74 | 27.20 | 748,695 | +0.35(+1.30%) |
Oct 07, 2015 | 26.38 | 27.16 | 26.38 | 26.85 | 307,200 | +0.53(+2.02%) |
Oct 06, 2015 | 26.16 | 26.76 | 26.16 | 26.32 | 143,250 | +0.12(+0.45%) |
Oct 05, 2015 | 24.96 | 26.30 | 24.82 | 26.20 | 194,111 | +1.39(+5.61%) |
Oct 02, 2015 | 24.44 | 24.81 | 24.15 | 24.81 | 164,733 | +0.19(+0.78%) |
Oct 01, 2015 | 24.84 | 25.04 | 24.21 | 24.62 | 361,496 | -0.30(-1.21%) |
Sep 30, 2015 | 24.75 | 24.99 | 24.55 | 24.92 | 309,801 | +0.44(+1.79%) |
Sep 29, 2015 | 24.58 | 24.76 | 24.43 | 24.48 | 265,804 | -0.09(-0.37%) |
Sep 28, 2015 | 24.76 | 24.86 | 24.48 | 24.58 | 215,180 | -0.31(-1.25%) |
Sep 25, 2015 | 25.01 | 25.01 | 24.70 | 24.89 | 272,249 | +0.11(+0.44%) |
Sep 24, 2015 | 24.50 | 24.90 | 24.20 | 24.78 | 229,136 | +0.11(+0.45%) |
Sep 23, 2015 | 25.16 | 25.23 | 24.67 | 24.67 | 212,165 | -0.38(-1.50%) |
Sep 22, 2015 | 25.34 | 25.60 | 25.00 | 25.04 | 203,073 | -0.49(-1.94%) |
Sep 21, 2015 | 26.30 | 26.30 | 25.52 | 25.54 | 246,193 | -0.52(-2.00%) |
Sep 18, 2015 | 26.04 | 26.53 | 25.87 | 26.06 | 879,735 | -0.31(-1.18%) |
Sep 17, 2015 | 26.49 | 26.84 | 26.30 | 26.37 | 187,353 | -0.19(-0.72%) |
Sep 16, 2015 | 26.41 | 26.70 | 26.31 | 26.56 | 303,069 | +0.12(+0.45%) |
Sep 15, 2015 | 25.87 | 26.47 | 25.85 | 26.44 | 159,825 | +0.59(+2.27%) |
Sep 14, 2015 | 25.44 | 25.99 | 25.27 | 25.86 | 267,492 | +0.54(+2.13%) |
Sep 11, 2015 | 25.58 | 25.77 | 25.20 | 25.32 | 125,927 | -0.44(-1.71%) |
Sep 10, 2015 | 25.72 | 26.09 | 25.65 | 25.76 | 114,626 | -0.12(-0.46%) |
Sep 09, 2015 | 25.71 | 26.17 | 25.59 | 25.87 | 296,020 | +0.39(+1.54%) |
Sep 08, 2015 | 25.50 | 25.60 | 25.18 | 25.48 | 330,432 | +0.31(+1.24%) |
Sep 04, 2015 | 25.43 | 25.17 | 25.17 | 25.17 | 153,724 | -0.52(-2.03%) |
Sep 03, 2015 | 25.49 | 25.86 | 25.49 | 25.69 | 276,804 | +0.24(+0.94%) |
Sep 02, 2015 | 25.66 | 25.66 | 25.17 | 25.45 | 474,144 | +0.05(+0.22%) |