Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.95 | 27.20 | 26.10 | 26.53 | 1,675,176 | -0.39(-1.46%) |
Nov 27, 2015 | 27.06 | 27.22 | 26.75 | 26.93 | 166,036 | -0.27(-1.01%) |
Nov 25, 2015 | 27.06 | 27.20 | 27.20 | 27.20 | 396,274 | +0.22(+0.81%) |
Nov 24, 2015 | 27.11 | 27.66 | 26.84 | 26.98 | 1,427,520 | -0.29(-1.06%) |
Nov 23, 2015 | 27.50 | 28.03 | 27.25 | 27.27 | 962,643 | -0.20(-0.74%) |
Nov 20, 2015 | 27.81 | 28.44 | 27.35 | 27.47 | 978,796 | -0.27(-0.98%) |
Nov 19, 2015 | 27.80 | 28.40 | 27.26 | 27.74 | 1,120,053 | -0.04(-0.14%) |
Nov 18, 2015 | 28.02 | 28.38 | 27.47 | 27.78 | 1,586,263 | -0.26(-0.94%) |
Nov 17, 2015 | 28.93 | 29.27 | 27.98 | 28.05 | 889,807 | -1.04(-3.56%) |
Nov 16, 2015 | 27.84 | 29.33 | 27.53 | 29.08 | 757,855 | +1.17(+4.19%) |
Nov 13, 2015 | 28.13 | 28.56 | 27.35 | 27.92 | 1,585,310 | -0.19(-0.67%) |
Nov 12, 2015 | 27.69 | 28.38 | 26.52 | 28.10 | 4,257,532 | -2.80(-9.05%) |
Nov 11, 2015 | 31.76 | 32.32 | 30.73 | 30.90 | 1,078,870 | -0.68(-2.15%) |
Nov 10, 2015 | 31.68 | 31.88 | 31.26 | 31.58 | 962,982 | -0.30(-0.93%) |
Nov 09, 2015 | 31.62 | 31.97 | 31.13 | 31.87 | 312,624 | +0.09(+0.29%) |
Nov 06, 2015 | 32.20 | 32.20 | 31.52 | 31.78 | 208,819 | -0.41(-1.28%) |
Nov 05, 2015 | 33.02 | 33.10 | 31.93 | 32.19 | 515,307 | -0.86(-2.62%) |
Nov 04, 2015 | 33.33 | 33.58 | 32.81 | 33.06 | 622,603 | -0.31(-0.93%) |
Nov 03, 2015 | 33.55 | 33.86 | 33.34 | 33.37 | 543,934 | -0.32(-0.95%) |
Nov 02, 2015 | 33.64 | 33.99 | 33.34 | 33.69 | 352,058 | +0.33(+0.98%) |
Oct 30, 2015 | 33.56 | 33.84 | 33.26 | 33.36 | 317,841 | -0.15(-0.44%) |
Oct 29, 2015 | 33.44 | 33.96 | 33.30 | 33.51 | 359,404 | -0.14(-0.42%) |
Oct 28, 2015 | 33.11 | 33.65 | 33.02 | 33.65 | 415,820 | +0.55(+1.67%) |
Oct 27, 2015 | 32.81 | 33.27 | 32.64 | 33.10 | 419,198 | +0.05(+0.16%) |
Oct 26, 2015 | 33.46 | 33.64 | 32.58 | 33.04 | 522,465 | -0.52(-1.55%) |
Oct 23, 2015 | 33.81 | 33.87 | 32.89 | 33.56 | 641,884 | -0.10(-0.30%) |
Oct 22, 2015 | 33.76 | 34.68 | 33.33 | 33.66 | 664,148 | +0.09(+0.26%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.12 | 33.58 | 437,282 | +0.09(+0.26%) |
Oct 20, 2015 | 33.13 | 33.61 | 32.90 | 33.49 | 353,520 | +0.39(+1.18%) |
Oct 19, 2015 | 33.28 | 33.45 | 32.90 | 33.10 | 470,565 | -0.16(-0.47%) |
Oct 16, 2015 | 33.27 | 33.48 | 33.08 | 33.26 | 344,669 | +0.04(+0.12%) |
Oct 15, 2015 | 33.09 | 33.51 | 33.03 | 33.22 | 410,304 | +0.23(+0.68%) |
Oct 14, 2015 | 33.31 | 33.37 | 32.74 | 32.99 | 403,185 | -0.50(-1.49%) |
Oct 13, 2015 | 33.08 | 33.87 | 32.15 | 33.49 | 553,012 | +0.20(+0.61%) |
Oct 12, 2015 | 32.78 | 33.49 | 32.68 | 33.29 | 535,401 | +0.37(+1.14%) |
Oct 09, 2015 | 32.78 | 33.19 | 32.48 | 32.92 | 383,609 | +0.20(+0.62%) |
Oct 08, 2015 | 32.05 | 32.81 | 32.01 | 32.71 | 240,924 | +0.67(+2.09%) |
Oct 07, 2015 | 32.12 | 32.79 | 31.54 | 32.04 | 481,795 | +0.02(+0.05%) |
Oct 06, 2015 | 32.33 | 32.56 | 31.82 | 32.03 | 527,105 | -0.54(-1.65%) |
Oct 05, 2015 | 31.82 | 32.79 | 31.82 | 32.57 | 381,435 | +0.90(+2.83%) |
Oct 02, 2015 | 30.76 | 31.67 | 30.45 | 31.67 | 743,229 | +0.37(+1.19%) |
Oct 01, 2015 | 30.31 | 32.17 | 30.10 | 31.30 | 1,106,915 | +1.14(+3.80%) |
Sep 30, 2015 | 30.98 | 30.98 | 29.98 | 30.15 | 821,973 | -0.44(-1.45%) |
Sep 29, 2015 | 31.06 | 31.21 | 30.42 | 30.59 | 756,532 | -0.41(-1.33%) |
Sep 28, 2015 | 31.35 | 31.50 | 30.88 | 31.01 | 1,001,281 | -0.34(-1.09%) |
Sep 25, 2015 | 31.56 | 31.65 | 30.84 | 31.35 | 657,303 | +0.13(+0.42%) |
Sep 24, 2015 | 32.53 | 32.70 | 31.16 | 31.22 | 835,050 | -1.50(-4.59%) |
Sep 23, 2015 | 32.60 | 32.88 | 32.22 | 32.72 | 488,151 | +0.00(+0.00%) |
Sep 22, 2015 | 32.73 | 32.92 | 32.27 | 32.72 | 514,401 | -0.23(-0.71%) |
Sep 21, 2015 | 33.13 | 33.43 | 32.58 | 32.95 | 1,060,454 | +0.38(+1.17%) |
Sep 18, 2015 | 32.50 | 33.24 | 32.46 | 32.57 | 2,597,251 | -0.14(-0.43%) |
Sep 17, 2015 | 32.46 | 32.83 | 32.46 | 32.71 | 980,096 | +0.19(+0.57%) |
Sep 16, 2015 | 31.71 | 32.54 | 31.41 | 32.53 | 1,059,710 | +0.99(+3.14%) |
Sep 15, 2015 | 31.48 | 31.90 | 31.18 | 31.54 | 697,210 | +0.12(+0.37%) |
Sep 14, 2015 | 31.60 | 31.62 | 31.16 | 31.42 | 521,301 | -0.15(-0.47%) |
Sep 11, 2015 | 31.41 | 31.59 | 31.19 | 31.57 | 491,454 | +0.05(+0.15%) |
Sep 10, 2015 | 32.57 | 32.67 | 31.23 | 31.52 | 746,073 | -1.04(-3.18%) |
Sep 09, 2015 | 32.72 | 32.81 | 32.25 | 32.56 | 755,457 | -0.16(-0.48%) |
Sep 08, 2015 | 32.42 | 33.04 | 32.12 | 32.71 | 1,255,835 | +0.58(+1.82%) |
Sep 04, 2015 | 31.68 | 32.13 | 32.13 | 32.13 | 1,067,025 | +0.09(+0.29%) |
Sep 03, 2015 | 32.24 | 32.30 | 31.48 | 32.04 | 659,857 | -0.01(-0.02%) |
Sep 02, 2015 | 32.57 | 32.57 | 31.75 | 32.04 | 1,228,780 | -0.25(-0.77%) |