Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.79 | 26.96 | 26.47 | 26.68 | 918,690 | +0.04(+0.15%) |
Nov 27, 2015 | 26.72 | 26.80 | 26.43 | 26.64 | 121,729 | -0.20(-0.75%) |
Nov 25, 2015 | 26.81 | 26.84 | 26.84 | 26.84 | 870,400 | -0.12(-0.45%) |
Nov 24, 2015 | 26.57 | 27.26 | 26.39 | 26.96 | 1,018,039 | +0.44(+1.66%) |
Nov 23, 2015 | 26.50 | 26.94 | 26.27 | 26.52 | 732,790 | -0.14(-0.53%) |
Nov 20, 2015 | 27.25 | 27.43 | 26.45 | 26.66 | 877,098 | -0.74(-2.70%) |
Nov 19, 2015 | 27.58 | 27.76 | 27.17 | 27.40 | 902,489 | -0.49(-1.76%) |
Nov 18, 2015 | 27.80 | 28.36 | 27.25 | 27.89 | 897,601 | +0.30(+1.09%) |
Nov 17, 2015 | 27.90 | 28.01 | 27.34 | 27.59 | 678,692 | -0.40(-1.43%) |
Nov 16, 2015 | 26.86 | 28.01 | 26.86 | 27.99 | 705,638 | +0.99(+3.67%) |
Nov 13, 2015 | 27.04 | 27.37 | 26.36 | 27.00 | 891,255 | -0.09(-0.33%) |
Nov 12, 2015 | 27.50 | 27.79 | 26.99 | 27.09 | 436,912 | -0.77(-2.76%) |
Nov 11, 2015 | 28.42 | 28.74 | 27.59 | 27.86 | 395,396 | -0.48(-1.69%) |
Nov 10, 2015 | 28.26 | 28.91 | 28.04 | 28.34 | 763,761 | -0.09(-0.32%) |
Nov 09, 2015 | 28.61 | 29.05 | 28.21 | 28.43 | 752,418 | -0.36(-1.25%) |
Nov 06, 2015 | 28.83 | 29.18 | 28.58 | 28.79 | 516,300 | -0.39(-1.34%) |
Nov 05, 2015 | 29.27 | 29.76 | 28.76 | 29.18 | 835,684 | -0.25(-0.85%) |
Nov 04, 2015 | 30.23 | 30.37 | 29.15 | 29.43 | 811,284 | -0.85(-2.81%) |
Nov 03, 2015 | 29.52 | 30.49 | 29.45 | 30.28 | 1,006,357 | +0.89(+3.03%) |
Nov 02, 2015 | 28.79 | 29.64 | 28.61 | 29.39 | 1,804,691 | +0.43(+1.48%) |
Oct 30, 2015 | 28.64 | 29.39 | 28.14 | 28.96 | 624,936 | +0.31(+1.08%) |
Oct 29, 2015 | 27.88 | 28.75 | 27.78 | 28.65 | 663,419 | +0.67(+2.39%) |
Oct 28, 2015 | 27.01 | 28.10 | 26.85 | 27.98 | 550,015 | +1.05(+3.90%) |
Oct 27, 2015 | 27.27 | 27.46 | 26.53 | 26.93 | 779,763 | -0.54(-1.97%) |
Oct 26, 2015 | 27.94 | 28.25 | 27.45 | 27.47 | 1,242,239 | -0.67(-2.38%) |
Oct 23, 2015 | 28.34 | 29.14 | 27.89 | 28.14 | 582,165 | -0.13(-0.46%) |
Oct 22, 2015 | 28.99 | 29.43 | 28.04 | 28.27 | 1,100,994 | -0.75(-2.58%) |
Oct 21, 2015 | 29.65 | 29.75 | 28.98 | 29.02 | 611,190 | -0.57(-1.93%) |
Oct 20, 2015 | 29.47 | 29.80 | 29.13 | 29.59 | 393,368 | +0.05(+0.17%) |
Oct 19, 2015 | 29.79 | 30.20 | 29.23 | 29.54 | 397,611 | -0.45(-1.50%) |
Oct 16, 2015 | 29.87 | 30.04 | 29.62 | 29.99 | 454,754 | +0.31(+1.04%) |
Oct 15, 2015 | 29.32 | 29.75 | 28.99 | 29.68 | 336,401 | +0.34(+1.16%) |
Oct 14, 2015 | 29.18 | 29.57 | 28.72 | 29.34 | 1,147,249 | +0.09(+0.31%) |
Oct 13, 2015 | 29.73 | 29.82 | 29.24 | 29.25 | 845,700 | -0.58(-1.94%) |
Oct 12, 2015 | 30.39 | 30.71 | 29.56 | 29.83 | 686,162 | -0.44(-1.45%) |
Oct 09, 2015 | 30.29 | 30.63 | 30.08 | 30.27 | 555,977 | -0.02(-0.07%) |
Oct 08, 2015 | 29.92 | 30.47 | 29.49 | 30.29 | 456,087 | -0.15(-0.49%) |
Oct 07, 2015 | 30.22 | 30.63 | 30.00 | 30.44 | 695,384 | +0.47(+1.57%) |
Oct 06, 2015 | 30.12 | 30.65 | 29.88 | 29.97 | 642,667 | -0.14(-0.46%) |
Oct 05, 2015 | 29.36 | 30.17 | 28.91 | 30.11 | 644,804 | +1.07(+3.68%) |
Oct 02, 2015 | 27.95 | 29.18 | 27.49 | 29.04 | 702,216 | +0.83(+2.95%) |
Oct 01, 2015 | 27.56 | 28.23 | 27.01 | 28.21 | 652,924 | +1.15(+4.25%) |
Sep 30, 2015 | 25.27 | 27.28 | 25.22 | 27.06 | 878,278 | +2.14(+8.59%) |
Sep 29, 2015 | 26.59 | 26.88 | 24.85 | 24.92 | 1,154,608 | -1.65(-6.21%) |
Sep 28, 2015 | 27.85 | 27.92 | 26.17 | 26.57 | 971,695 | -1.46(-5.21%) |
Sep 25, 2015 | 28.33 | 28.60 | 27.83 | 28.03 | 792,677 | -0.12(-0.43%) |
Sep 24, 2015 | 28.25 | 28.39 | 27.37 | 28.15 | 719,223 | -0.29(-1.02%) |
Sep 23, 2015 | 29.46 | 29.67 | 28.37 | 28.44 | 609,947 | -1.08(-3.66%) |
Sep 22, 2015 | 29.64 | 30.16 | 29.41 | 29.52 | 691,713 | -0.65(-2.15%) |
Sep 21, 2015 | 29.95 | 30.28 | 29.74 | 30.17 | 828,487 | +0.25(+0.84%) |
Sep 18, 2015 | 29.79 | 30.11 | 29.55 | 29.92 | 885,568 | -0.19(-0.63%) |
Sep 17, 2015 | 29.91 | 30.49 | 29.73 | 30.11 | 552,465 | +0.26(+0.87%) |
Sep 16, 2015 | 29.62 | 30.09 | 29.51 | 29.85 | 416,678 | +0.21(+0.71%) |
Sep 15, 2015 | 29.84 | 30.10 | 29.58 | 29.64 | 486,255 | -0.09(-0.30%) |
Sep 14, 2015 | 29.90 | 30.07 | 29.63 | 29.73 | 652,940 | -0.24(-0.80%) |
Sep 11, 2015 | 30.63 | 30.96 | 29.86 | 29.97 | 529,300 | -0.87(-2.82%) |
Sep 10, 2015 | 31.09 | 31.19 | 30.63 | 30.84 | 362,337 | -0.05(-0.16%) |
Sep 09, 2015 | 31.56 | 31.95 | 30.84 | 30.89 | 886,656 | -0.48(-1.53%) |
Sep 08, 2015 | 31.60 | 32.14 | 31.21 | 31.37 | 450,855 | +0.04(+0.13%) |
Sep 04, 2015 | 31.23 | 31.33 | 31.33 | 31.33 | 338,500 | -0.22(-0.70%) |
Sep 03, 2015 | 31.76 | 32.12 | 31.39 | 31.55 | 488,698 | -0.03(-0.09%) |
Sep 02, 2015 | 31.52 | 31.84 | 30.69 | 31.58 | 798,439 | +0.41(+1.32%) |