Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.18 | 26.23 | 24.95 | 24.97 | 497,483 | -1.21(-4.62%) |
Nov 27, 2015 | 26.31 | 26.36 | 26.06 | 26.18 | 174,407 | -0.16(-0.61%) |
Nov 25, 2015 | 26.61 | 26.34 | 26.34 | 26.34 | 838,035 | +0.70(+2.74%) |
Nov 24, 2015 | 25.51 | 25.79 | 25.47 | 25.63 | 394,878 | -0.12(-0.48%) |
Nov 23, 2015 | 25.54 | 25.96 | 25.38 | 25.76 | 441,403 | +0.15(+0.59%) |
Nov 20, 2015 | 25.27 | 26.00 | 25.27 | 25.61 | 337,864 | +0.57(+2.27%) |
Nov 19, 2015 | 24.48 | 25.22 | 24.48 | 25.04 | 399,998 | +0.46(+1.88%) |
Nov 18, 2015 | 24.02 | 24.76 | 23.86 | 24.58 | 345,915 | +0.66(+2.75%) |
Nov 17, 2015 | 24.06 | 24.51 | 23.43 | 23.92 | 427,355 | +0.04(+0.15%) |
Nov 16, 2015 | 23.46 | 23.91 | 23.23 | 23.88 | 377,670 | +0.52(+2.21%) |
Nov 13, 2015 | 25.08 | 25.08 | 23.34 | 23.37 | 541,372 | -2.11(-8.27%) |
Nov 12, 2015 | 25.79 | 25.86 | 25.42 | 25.47 | 230,507 | -0.37(-1.44%) |
Nov 11, 2015 | 26.66 | 26.68 | 25.70 | 25.85 | 431,764 | -0.92(-3.42%) |
Nov 10, 2015 | 26.43 | 26.94 | 26.18 | 26.76 | 328,290 | +0.39(+1.48%) |
Nov 09, 2015 | 26.79 | 26.79 | 25.93 | 26.37 | 231,764 | -0.52(-1.95%) |
Nov 06, 2015 | 26.87 | 27.09 | 26.43 | 26.90 | 212,860 | -0.22(-0.82%) |
Nov 05, 2015 | 26.74 | 27.14 | 26.34 | 27.12 | 232,215 | +0.50(+1.87%) |
Nov 04, 2015 | 27.32 | 27.35 | 26.30 | 26.62 | 251,749 | -0.82(-2.98%) |
Nov 03, 2015 | 27.04 | 27.57 | 26.98 | 27.44 | 261,670 | +0.43(+1.58%) |
Nov 02, 2015 | 27.24 | 27.35 | 26.61 | 27.01 | 300,084 | -0.14(-0.52%) |
Oct 30, 2015 | 26.81 | 27.49 | 26.58 | 27.15 | 330,155 | +0.33(+1.23%) |
Oct 29, 2015 | 25.68 | 27.21 | 25.59 | 26.82 | 295,184 | +1.30(+5.08%) |
Oct 28, 2015 | 24.95 | 25.93 | 24.82 | 25.53 | 610,429 | +0.59(+2.35%) |
Oct 27, 2015 | 25.59 | 25.59 | 24.83 | 24.94 | 343,733 | -0.75(-2.91%) |
Oct 26, 2015 | 25.34 | 25.96 | 25.34 | 25.69 | 319,259 | +0.37(+1.47%) |
Oct 23, 2015 | 27.02 | 27.21 | 24.79 | 25.31 | 523,716 | -1.67(-6.19%) |
Oct 22, 2015 | 27.57 | 27.65 | 26.90 | 26.98 | 219,540 | -0.41(-1.49%) |
Oct 21, 2015 | 27.93 | 28.10 | 27.33 | 27.39 | 244,633 | -0.49(-1.75%) |
Oct 20, 2015 | 27.99 | 28.25 | 27.86 | 27.88 | 186,062 | -0.21(-0.76%) |
Oct 19, 2015 | 27.52 | 28.15 | 27.52 | 28.09 | 238,675 | +0.60(+2.16%) |
Oct 16, 2015 | 28.04 | 28.12 | 27.46 | 27.50 | 183,297 | -0.42(-1.50%) |
Oct 15, 2015 | 27.40 | 27.93 | 27.18 | 27.92 | 119,922 | +0.54(+1.98%) |
Oct 14, 2015 | 27.47 | 27.71 | 27.02 | 27.37 | 191,303 | +0.01(+0.03%) |
Oct 13, 2015 | 27.85 | 28.20 | 27.35 | 27.37 | 164,638 | -0.65(-2.32%) |
Oct 12, 2015 | 27.72 | 28.22 | 27.56 | 28.01 | 121,652 | +0.42(+1.51%) |
Oct 09, 2015 | 27.87 | 28.12 | 27.32 | 27.60 | 238,123 | -0.30(-1.08%) |
Oct 08, 2015 | 27.22 | 28.03 | 27.07 | 27.90 | 207,919 | +0.75(+2.75%) |
Oct 07, 2015 | 27.71 | 27.79 | 27.09 | 27.15 | 402,897 | -0.44(-1.58%) |
Oct 06, 2015 | 28.25 | 28.40 | 27.49 | 27.59 | 278,468 | -0.80(-2.82%) |
Oct 05, 2015 | 27.76 | 28.44 | 27.69 | 28.39 | 290,818 | +0.84(+3.06%) |
Oct 02, 2015 | 26.70 | 27.55 | 26.56 | 27.54 | 361,351 | +0.69(+2.58%) |
Oct 01, 2015 | 27.09 | 27.48 | 26.55 | 26.85 | 215,495 | -0.28(-1.02%) |
Sep 30, 2015 | 26.74 | 27.26 | 26.50 | 27.13 | 319,607 | +0.56(+2.11%) |
Sep 29, 2015 | 26.87 | 26.90 | 26.34 | 26.57 | 334,388 | -0.27(-0.99%) |
Sep 28, 2015 | 28.17 | 28.17 | 26.58 | 26.83 | 445,251 | -1.32(-4.70%) |
Sep 25, 2015 | 28.52 | 28.55 | 27.90 | 28.16 | 284,441 | -0.10(-0.35%) |
Sep 24, 2015 | 28.80 | 28.89 | 28.01 | 28.25 | 300,000 | -0.73(-2.51%) |
Sep 23, 2015 | 28.93 | 29.49 | 28.79 | 28.98 | 272,626 | +0.20(+0.68%) |
Sep 22, 2015 | 28.84 | 29.10 | 28.67 | 28.79 | 164,983 | -0.30(-1.04%) |
Sep 21, 2015 | 28.96 | 29.53 | 28.63 | 29.09 | 248,074 | +0.46(+1.61%) |
Sep 18, 2015 | 28.84 | 29.18 | 28.24 | 28.63 | 560,396 | -0.54(-1.86%) |
Sep 17, 2015 | 28.84 | 29.60 | 28.82 | 29.17 | 243,667 | +0.35(+1.20%) |
Sep 16, 2015 | 28.40 | 28.88 | 28.34 | 28.82 | 212,306 | +0.38(+1.34%) |
Sep 15, 2015 | 27.81 | 28.56 | 27.81 | 28.44 | 225,455 | +0.61(+2.20%) |
Sep 14, 2015 | 27.79 | 28.02 | 27.51 | 27.83 | 270,817 | +0.02(+0.06%) |
Sep 11, 2015 | 27.75 | 27.96 | 27.43 | 27.81 | 348,168 | -0.09(-0.32%) |
Sep 10, 2015 | 28.63 | 28.90 | 27.78 | 27.90 | 289,294 | -0.94(-3.26%) |
Sep 09, 2015 | 29.18 | 29.25 | 28.79 | 28.84 | 357,277 | +0.05(+0.18%) |
Sep 08, 2015 | 29.10 | 29.10 | 28.66 | 28.79 | 423,121 | +0.06(+0.22%) |
Sep 04, 2015 | 28.53 | 28.72 | 28.72 | 28.72 | 304,672 | -0.13(-0.46%) |
Sep 03, 2015 | 28.95 | 29.34 | 28.76 | 28.86 | 322,035 | +0.15(+0.52%) |
Sep 02, 2015 | 29.07 | 29.35 | 28.42 | 28.71 | 321,592 | +0.08(+0.28%) |