Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.77 | 25.18 | 24.69 | 25.18 | 2,928,596 | +0.57(+2.34%) |
Nov 27, 2015 | 24.82 | 24.88 | 24.60 | 24.60 | 4,195,191 | -1.93(-7.27%) |
Nov 25, 2015 | 26.56 | 26.53 | 26.53 | 26.53 | 1,160,957 | +0.24(+0.91%) |
Nov 24, 2015 | 26.09 | 26.30 | 26.04 | 26.29 | 1,243,218 | +0.08(+0.29%) |
Nov 23, 2015 | 26.27 | 26.28 | 26.12 | 26.21 | 2,511,140 | -0.32(-1.21%) |
Nov 20, 2015 | 26.68 | 26.69 | 26.52 | 26.54 | 2,699,414 | -0.08(-0.32%) |
Nov 19, 2015 | 26.60 | 26.68 | 26.49 | 26.62 | 1,876,919 | +0.36(+1.36%) |
Nov 18, 2015 | 26.05 | 26.33 | 25.99 | 26.26 | 4,997,032 | -0.06(-0.21%) |
Nov 17, 2015 | 26.27 | 26.43 | 26.23 | 26.32 | 2,008,248 | -0.28(-1.05%) |
Nov 16, 2015 | 26.23 | 26.63 | 26.13 | 26.60 | 4,790,334 | +1.24(+4.89%) |
Nov 13, 2015 | 25.72 | 25.72 | 25.27 | 25.36 | 4,434,602 | -0.87(-3.31%) |
Nov 12, 2015 | 26.53 | 26.56 | 26.23 | 26.23 | 2,532,016 | -0.62(-2.30%) |
Nov 11, 2015 | 26.97 | 27.05 | 26.79 | 26.84 | 4,405,158 | +0.09(+0.34%) |
Nov 10, 2015 | 26.68 | 26.82 | 26.63 | 26.75 | 1,202,764 | +0.21(+0.79%) |
Nov 09, 2015 | 26.78 | 26.89 | 26.45 | 26.54 | 2,836,967 | -0.10(-0.37%) |
Nov 06, 2015 | 26.34 | 26.68 | 26.20 | 26.64 | 2,806,820 | +0.64(+2.45%) |
Nov 05, 2015 | 26.02 | 26.14 | 25.92 | 26.00 | 2,968,329 | +0.46(+1.78%) |
Nov 04, 2015 | 25.76 | 25.79 | 25.48 | 25.55 | 4,218,590 | +1.07(+4.38%) |
Nov 03, 2015 | 24.46 | 24.59 | 24.31 | 24.48 | 1,141,744 | -0.16(-0.65%) |
Nov 02, 2015 | 24.53 | 24.73 | 24.46 | 24.64 | 2,352,579 | -0.26(-1.04%) |
Oct 30, 2015 | 24.90 | 24.99 | 24.80 | 24.90 | 1,312,477 | +0.08(+0.34%) |
Oct 29, 2015 | 24.74 | 24.86 | 24.67 | 24.81 | 2,148,154 | +0.32(+1.29%) |
Oct 28, 2015 | 24.66 | 24.79 | 24.38 | 24.50 | 2,513,007 | -0.54(-2.16%) |
Oct 27, 2015 | 25.22 | 25.22 | 25.00 | 25.04 | 1,287,475 | -0.14(-0.56%) |
Oct 26, 2015 | 25.30 | 25.31 | 25.15 | 25.18 | 3,102,783 | -0.69(-2.66%) |
Oct 23, 2015 | 25.86 | 25.97 | 25.65 | 25.86 | 4,227,125 | +0.67(+2.67%) |
Oct 22, 2015 | 24.85 | 25.24 | 24.82 | 25.19 | 2,849,953 | +0.93(+3.84%) |
Oct 21, 2015 | 24.50 | 24.51 | 24.22 | 24.26 | 3,850,893 | -1.16(-4.55%) |
Oct 20, 2015 | 25.33 | 25.45 | 25.22 | 25.41 | 2,438,566 | +0.47(+1.88%) |
Oct 19, 2015 | 24.98 | 25.11 | 24.89 | 24.94 | 2,646,096 | -0.42(-1.66%) |
Oct 16, 2015 | 25.19 | 25.38 | 25.04 | 25.37 | 4,619,377 | +0.29(+1.17%) |
Oct 15, 2015 | 24.75 | 25.12 | 24.71 | 25.07 | 6,101,031 | +1.12(+4.68%) |
Oct 14, 2015 | 24.17 | 24.17 | 23.94 | 23.95 | 2,534,192 | -0.36(-1.50%) |
Oct 13, 2015 | 24.30 | 24.51 | 24.17 | 24.31 | 2,532,732 | -0.11(-0.46%) |
Oct 12, 2015 | 24.43 | 24.58 | 24.41 | 24.43 | 2,972,894 | +0.86(+3.66%) |
Oct 09, 2015 | 23.76 | 23.82 | 23.56 | 23.56 | 2,883,879 | -0.31(-1.29%) |
Oct 08, 2015 | 23.54 | 23.88 | 23.43 | 23.87 | 3,716,182 | -0.32(-1.33%) |
Oct 07, 2015 | 24.25 | 24.32 | 24.01 | 24.19 | 4,480,740 | +0.65(+2.77%) |
Oct 06, 2015 | 23.48 | 23.72 | 23.48 | 23.54 | 1,038,620 | -0.18(-0.77%) |
Oct 05, 2015 | 23.61 | 23.82 | 23.49 | 23.73 | 2,856,847 | +0.32(+1.35%) |
Oct 02, 2015 | 22.69 | 23.44 | 22.69 | 23.41 | 4,379,824 | +0.57(+2.49%) |
Oct 01, 2015 | 22.78 | 22.86 | 22.58 | 22.84 | 959,822 | +0.18(+0.77%) |
Sep 30, 2015 | 22.57 | 22.69 | 22.44 | 22.67 | 1,387,908 | +0.18(+0.78%) |
Sep 29, 2015 | 22.40 | 22.55 | 22.30 | 22.49 | 1,924,967 | +0.22(+1.01%) |
Sep 28, 2015 | 22.39 | 22.54 | 22.27 | 22.27 | 1,461,510 | -0.08(-0.35%) |
Sep 25, 2015 | 22.62 | 22.72 | 22.34 | 22.34 | 2,680,055 | -0.57(-2.51%) |
Sep 24, 2015 | 22.62 | 22.93 | 22.57 | 22.92 | 2,180,982 | +0.12(+0.52%) |
Sep 23, 2015 | 22.80 | 22.93 | 22.72 | 22.80 | 3,525,638 | -0.04(-0.18%) |
Sep 22, 2015 | 22.77 | 24.73 | 22.62 | 22.84 | 2,599,856 | -0.27(-1.15%) |
Sep 21, 2015 | 22.99 | 23.20 | 22.98 | 23.11 | 2,765,862 | +0.96(+4.34%) |
Sep 18, 2015 | 22.38 | 22.53 | 22.15 | 22.15 | 5,039,103 | -0.51(-2.26%) |
Sep 17, 2015 | 22.36 | 23.15 | 22.36 | 22.66 | 3,009,362 | -0.57(-2.44%) |
Sep 16, 2015 | 22.82 | 23.30 | 22.81 | 23.23 | 3,698,717 | +1.32(+6.05%) |
Sep 15, 2015 | 21.74 | 22.03 | 21.61 | 21.90 | 2,389,972 | -0.30(-1.36%) |
Sep 14, 2015 | 22.42 | 22.43 | 22.18 | 22.20 | 4,382,078 | -1.16(-4.95%) |
Sep 11, 2015 | 23.07 | 23.47 | 23.00 | 23.36 | 2,409,541 | +0.04(+0.15%) |
Sep 10, 2015 | 23.18 | 23.43 | 23.12 | 23.33 | 3,191,215 | +0.54(+2.37%) |
Sep 09, 2015 | 23.43 | 23.47 | 22.78 | 22.79 | 5,653,778 | -0.76(-3.24%) |
Sep 08, 2015 | 23.29 | 23.55 | 23.14 | 23.55 | 7,542,170 | +2.45(+11.59%) |
Sep 04, 2015 | 21.50 | 21.10 | 21.10 | 21.10 | 4,687,344 | -1.00(-4.53%) |
Sep 03, 2015 | 22.06 | 22.49 | 21.94 | 22.11 | 2,295,337 | +0.20(+0.90%) |
Sep 02, 2015 | 21.87 | 22.03 | 21.69 | 21.91 | 2,320,170 | +0.12(+0.55%) |