Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.10 | 31.00 | 29.92 | 30.91 | 225,521 | +0.86(+2.86%) |
Nov 27, 2015 | 29.87 | 30.08 | 29.83 | 30.05 | 45,308 | +0.11(+0.37%) |
Nov 25, 2015 | 29.84 | 29.94 | 29.94 | 29.94 | 107,900 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.96 | 29.07 | 29.88 | 196,600 | +0.45(+1.53%) |
Nov 23, 2015 | 29.28 | 29.72 | 29.05 | 29.43 | 107,925 | +0.06(+0.20%) |
Nov 20, 2015 | 29.27 | 29.64 | 28.98 | 29.37 | 157,649 | +0.27(+0.93%) |
Nov 19, 2015 | 29.04 | 29.24 | 28.76 | 29.10 | 111,309 | +0.14(+0.48%) |
Nov 18, 2015 | 28.50 | 29.02 | 28.21 | 28.96 | 298,099 | +0.53(+1.86%) |
Nov 17, 2015 | 28.56 | 28.65 | 28.15 | 28.43 | 150,482 | -0.15(-0.52%) |
Nov 16, 2015 | 27.99 | 28.59 | 27.98 | 28.58 | 149,836 | +0.53(+1.89%) |
Nov 13, 2015 | 28.02 | 28.19 | 27.60 | 28.05 | 167,739 | -0.16(-0.57%) |
Nov 12, 2015 | 28.20 | 28.44 | 28.00 | 28.21 | 136,415 | -0.06(-0.21%) |
Nov 11, 2015 | 28.51 | 28.57 | 28.20 | 28.27 | 82,556 | -0.13(-0.46%) |
Nov 10, 2015 | 28.42 | 28.55 | 28.14 | 28.40 | 105,908 | -0.05(-0.18%) |
Nov 09, 2015 | 28.43 | 28.91 | 28.21 | 28.45 | 207,528 | -0.26(-0.91%) |
Nov 06, 2015 | 28.34 | 28.78 | 28.17 | 28.71 | 145,966 | +0.21(+0.74%) |
Nov 05, 2015 | 28.25 | 28.69 | 28.05 | 28.50 | 207,600 | +0.31(+1.10%) |
Nov 04, 2015 | 27.96 | 28.47 | 27.86 | 28.19 | 224,026 | +0.28(+1.00%) |
Nov 03, 2015 | 27.75 | 28.30 | 27.71 | 27.91 | 275,703 | -0.11(-0.39%) |
Nov 02, 2015 | 27.70 | 28.04 | 27.42 | 28.02 | 370,540 | +0.34(+1.23%) |
Oct 30, 2015 | 23.13 | 28.08 | 21.64 | 27.68 | 964,875 | +0.68(+2.52%) |
Oct 29, 2015 | 27.14 | 27.60 | 26.64 | 27.00 | 93,080 | -0.30(-1.10%) |
Oct 28, 2015 | 26.55 | 27.75 | 26.55 | 27.30 | 214,958 | +0.79(+2.98%) |
Oct 27, 2015 | 26.52 | 26.64 | 26.22 | 26.51 | 188,877 | -0.07(-0.26%) |
Oct 26, 2015 | 26.54 | 26.69 | 26.23 | 26.58 | 121,606 | +0.01(+0.04%) |
Oct 23, 2015 | 26.49 | 26.61 | 26.14 | 26.57 | 99,323 | +0.40(+1.53%) |
Oct 22, 2015 | 25.64 | 26.42 | 25.55 | 26.17 | 99,943 | +0.65(+2.55%) |
Oct 21, 2015 | 25.90 | 25.94 | 25.40 | 25.52 | 96,939 | -0.30(-1.16%) |
Oct 20, 2015 | 25.65 | 25.95 | 25.46 | 25.82 | 139,344 | +0.21(+0.82%) |
Oct 19, 2015 | 25.42 | 25.87 | 25.30 | 25.61 | 188,810 | +0.06(+0.23%) |
Oct 16, 2015 | 25.77 | 25.87 | 25.25 | 25.55 | 209,001 | -0.18(-0.70%) |
Oct 15, 2015 | 25.62 | 26.02 | 25.26 | 25.73 | 180,853 | +0.22(+0.86%) |
Oct 14, 2015 | 25.88 | 26.18 | 25.48 | 25.51 | 138,153 | -0.40(-1.54%) |
Oct 13, 2015 | 26.26 | 26.58 | 25.90 | 25.91 | 74,751 | -0.44(-1.67%) |
Oct 12, 2015 | 26.71 | 26.85 | 26.25 | 26.35 | 107,142 | -0.33(-1.24%) |
Oct 09, 2015 | 26.51 | 26.91 | 26.19 | 26.68 | 161,290 | +0.27(+1.02%) |
Oct 08, 2015 | 26.21 | 26.42 | 25.76 | 26.41 | 95,100 | +0.21(+0.80%) |
Oct 07, 2015 | 26.06 | 26.52 | 25.72 | 26.20 | 149,190 | +0.27(+1.04%) |
Oct 06, 2015 | 25.55 | 26.12 | 25.54 | 25.93 | 286,925 | +0.32(+1.25%) |
Oct 05, 2015 | 24.84 | 27.32 | 24.54 | 25.61 | 403,824 | +0.99(+4.02%) |
Oct 02, 2015 | 23.87 | 24.65 | 23.67 | 24.62 | 218,853 | +0.55(+2.29%) |
Oct 01, 2015 | 25.00 | 25.00 | 24.02 | 24.07 | 270,070 | -0.94(-3.76%) |
Sep 30, 2015 | 25.04 | 25.34 | 25.01 | 25.01 | 154,384 | +0.28(+1.13%) |
Sep 29, 2015 | 24.99 | 25.15 | 24.68 | 24.73 | 170,341 | -0.18(-0.72%) |
Sep 28, 2015 | 25.12 | 25.28 | 24.75 | 24.91 | 180,026 | -0.32(-1.27%) |
Sep 25, 2015 | 25.71 | 25.71 | 25.11 | 25.23 | 213,436 | -0.23(-0.90%) |
Sep 24, 2015 | 25.63 | 25.63 | 25.19 | 25.46 | 255,917 | -0.43(-1.66%) |
Sep 23, 2015 | 26.04 | 26.11 | 25.69 | 25.89 | 115,600 | -0.14(-0.54%) |
Sep 22, 2015 | 26.11 | 26.29 | 25.88 | 26.03 | 106,166 | -0.33(-1.25%) |
Sep 21, 2015 | 26.28 | 26.49 | 26.12 | 26.36 | 167,050 | +0.34(+1.31%) |
Sep 18, 2015 | 26.23 | 26.51 | 25.93 | 26.02 | 343,040 | -0.52(-1.96%) |
Sep 17, 2015 | 26.50 | 26.77 | 26.48 | 26.54 | 492,770 | +0.09(+0.34%) |
Sep 16, 2015 | 26.29 | 26.78 | 26.29 | 26.45 | 145,487 | -0.05(-0.19%) |
Sep 15, 2015 | 26.22 | 26.58 | 26.22 | 26.50 | 107,703 | +0.26(+0.99%) |
Sep 14, 2015 | 26.39 | 26.62 | 26.18 | 26.24 | 97,677 | -0.10(-0.38%) |
Sep 11, 2015 | 26.12 | 26.43 | 25.89 | 26.34 | 133,274 | +0.01(+0.04%) |
Sep 10, 2015 | 26.23 | 26.50 | 25.99 | 26.33 | 184,935 | +0.10(+0.38%) |
Sep 09, 2015 | 26.61 | 27.06 | 26.18 | 26.23 | 217,632 | -0.35(-1.32%) |
Sep 08, 2015 | 26.62 | 26.74 | 26.20 | 26.58 | 202,401 | +0.28(+1.06%) |
Sep 04, 2015 | 26.20 | 26.30 | 26.30 | 26.30 | 158,600 | -0.25(-0.94%) |
Sep 03, 2015 | 26.38 | 27.10 | 26.28 | 26.55 | 272,460 | +0.19(+0.72%) |
Sep 02, 2015 | 26.62 | 26.62 | 26.03 | 26.36 | 216,642 | +0.12(+0.46%) |