Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.71 | 26.91 | 25.33 | 26.03 | 2,854,373 | +0.08(+0.31%) |
Nov 27, 2015 | 26.38 | 26.67 | 25.54 | 25.95 | 265,856 | -0.73(-2.74%) |
Nov 25, 2015 | 26.36 | 26.68 | 26.68 | 26.68 | 410,400 | +0.27(+1.02%) |
Nov 24, 2015 | 25.52 | 26.50 | 25.36 | 26.41 | 496,274 | +0.51(+1.97%) |
Nov 23, 2015 | 26.48 | 26.89 | 25.52 | 25.90 | 943,869 | -0.58(-2.19%) |
Nov 20, 2015 | 26.60 | 26.93 | 26.24 | 26.48 | 365,997 | +0.03(+0.11%) |
Nov 19, 2015 | 26.92 | 26.92 | 26.32 | 26.45 | 508,922 | -0.34(-1.27%) |
Nov 18, 2015 | 26.42 | 26.81 | 26.14 | 26.79 | 445,010 | +0.60(+2.29%) |
Nov 17, 2015 | 25.56 | 26.44 | 25.23 | 26.19 | 957,490 | +0.58(+2.26%) |
Nov 16, 2015 | 25.27 | 26.08 | 25.22 | 25.61 | 463,058 | +0.34(+1.35%) |
Nov 13, 2015 | 25.91 | 26.17 | 25.12 | 25.27 | 847,420 | -0.89(-3.40%) |
Nov 12, 2015 | 26.74 | 26.99 | 26.12 | 26.16 | 667,478 | -0.58(-2.17%) |
Nov 11, 2015 | 27.13 | 27.19 | 26.50 | 26.74 | 436,783 | -0.39(-1.44%) |
Nov 10, 2015 | 27.83 | 27.83 | 26.70 | 27.13 | 754,910 | -0.61(-2.20%) |
Nov 09, 2015 | 27.91 | 28.23 | 27.50 | 27.74 | 563,682 | -0.18(-0.64%) |
Nov 06, 2015 | 28.00 | 28.11 | 27.25 | 27.92 | 701,667 | -0.34(-1.20%) |
Nov 05, 2015 | 28.94 | 29.02 | 27.90 | 28.26 | 992,232 | -0.57(-1.98%) |
Nov 04, 2015 | 29.80 | 29.89 | 28.36 | 28.83 | 2,039,931 | -2.16(-6.97%) |
Nov 03, 2015 | 31.83 | 32.16 | 30.65 | 30.99 | 1,734,275 | +0.12(+0.39%) |
Nov 02, 2015 | 31.07 | 31.89 | 30.79 | 30.87 | 1,160,053 | +0.06(+0.19%) |
Oct 30, 2015 | 30.60 | 31.15 | 29.76 | 30.81 | 875,390 | +0.29(+0.95%) |
Oct 29, 2015 | 31.29 | 31.74 | 30.25 | 30.52 | 483,956 | -0.62(-1.99%) |
Oct 28, 2015 | 31.67 | 31.73 | 30.76 | 31.14 | 754,869 | -0.32(-1.02%) |
Oct 27, 2015 | 32.65 | 32.80 | 30.68 | 31.46 | 1,080,164 | -1.23(-3.76%) |
Oct 26, 2015 | 32.83 | 33.25 | 32.60 | 32.69 | 1,383,565 | -0.21(-0.64%) |
Oct 23, 2015 | 33.16 | 33.60 | 32.85 | 32.90 | 417,554 | -0.26(-0.78%) |
Oct 22, 2015 | 33.06 | 33.70 | 32.48 | 33.16 | 697,238 | +0.38(+1.16%) |
Oct 21, 2015 | 33.39 | 33.82 | 31.86 | 32.78 | 628,307 | -0.86(-2.56%) |
Oct 20, 2015 | 33.13 | 34.10 | 33.13 | 33.64 | 793,206 | +0.51(+1.54%) |
Oct 19, 2015 | 33.16 | 33.39 | 32.76 | 33.13 | 679,138 | +0.19(+0.58%) |
Oct 16, 2015 | 33.75 | 33.75 | 32.69 | 32.94 | 389,262 | -0.69(-2.05%) |
Oct 15, 2015 | 33.90 | 34.41 | 33.28 | 33.63 | 473,602 | -0.07(-0.21%) |
Oct 14, 2015 | 34.43 | 34.50 | 33.62 | 33.70 | 331,817 | -0.76(-2.21%) |
Oct 13, 2015 | 34.11 | 35.47 | 33.90 | 34.46 | 519,295 | -0.08(-0.23%) |
Oct 12, 2015 | 34.82 | 34.99 | 33.20 | 34.54 | 522,586 | -0.35(-1.00%) |
Oct 09, 2015 | 33.75 | 35.15 | 32.97 | 34.89 | 1,194,638 | +2.15(+6.57%) |
Oct 08, 2015 | 31.35 | 34.29 | 31.30 | 32.74 | 1,334,448 | +1.46(+4.67%) |
Oct 07, 2015 | 29.60 | 31.54 | 29.21 | 31.28 | 755,321 | +1.76(+5.96%) |
Oct 06, 2015 | 29.63 | 30.00 | 29.02 | 29.52 | 573,282 | +0.53(+1.83%) |
Oct 05, 2015 | 28.83 | 29.73 | 28.64 | 28.99 | 523,043 | +0.41(+1.43%) |
Oct 02, 2015 | 27.29 | 29.00 | 27.19 | 28.58 | 450,372 | +0.90(+3.25%) |
Oct 01, 2015 | 28.68 | 28.83 | 27.01 | 27.68 | 1,003,414 | -1.05(-3.65%) |
Sep 30, 2015 | 29.10 | 29.10 | 27.52 | 28.73 | 1,007,145 | -0.02(-0.07%) |
Sep 29, 2015 | 28.20 | 28.82 | 27.94 | 28.75 | 611,699 | +0.52(+1.84%) |
Sep 28, 2015 | 28.17 | 28.73 | 27.64 | 28.23 | 847,275 | -0.19(-0.67%) |
Sep 25, 2015 | 28.01 | 29.09 | 28.01 | 28.42 | 572,616 | +0.58(+2.08%) |
Sep 24, 2015 | 28.29 | 28.39 | 27.72 | 27.84 | 766,427 | -0.53(-1.87%) |
Sep 23, 2015 | 28.05 | 28.48 | 27.81 | 28.37 | 296,267 | +0.30(+1.07%) |
Sep 22, 2015 | 27.79 | 28.20 | 27.69 | 28.07 | 440,975 | -0.07(-0.25%) |
Sep 21, 2015 | 29.25 | 29.43 | 28.07 | 28.14 | 802,018 | -1.04(-3.56%) |
Sep 18, 2015 | 27.75 | 29.45 | 27.59 | 29.18 | 1,066,347 | +0.77(+2.71%) |
Sep 17, 2015 | 28.18 | 28.52 | 27.95 | 28.41 | 625,181 | +0.26(+0.92%) |
Sep 16, 2015 | 27.92 | 28.43 | 27.77 | 28.15 | 826,749 | +0.38(+1.37%) |
Sep 15, 2015 | 26.48 | 28.24 | 26.48 | 27.77 | 1,328,310 | +1.16(+4.36%) |
Sep 14, 2015 | 27.39 | 27.47 | 26.53 | 26.61 | 400,480 | -0.53(-1.95%) |
Sep 11, 2015 | 26.21 | 27.50 | 25.64 | 27.14 | 957,896 | +0.83(+3.15%) |
Sep 10, 2015 | 25.73 | 26.63 | 25.61 | 26.31 | 606,853 | +0.74(+2.89%) |
Sep 09, 2015 | 26.26 | 26.80 | 25.42 | 25.57 | 778,220 | -0.65(-2.48%) |
Sep 08, 2015 | 26.51 | 26.78 | 26.18 | 26.22 | 601,770 | +0.07(+0.27%) |
Sep 04, 2015 | 26.73 | 26.15 | 26.15 | 26.15 | 515,300 | -0.56(-2.10%) |
Sep 03, 2015 | 26.38 | 27.09 | 26.00 | 26.71 | 755,049 | +0.30(+1.14%) |
Sep 02, 2015 | 25.93 | 27.39 | 25.63 | 26.41 | 1,013,766 | +1.04(+4.10%) |