Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.07 | 32.23 | 31.02 | 32.15 | 634,829 | +1.21(+3.91%) |
Nov 27, 2015 | 31.01 | 31.40 | 30.74 | 30.94 | 208,680 | -0.28(-0.90%) |
Nov 25, 2015 | 30.72 | 31.22 | 31.22 | 31.22 | 315,700 | +0.58(+1.89%) |
Nov 24, 2015 | 30.93 | 31.14 | 30.38 | 30.64 | 390,528 | -0.30(-0.97%) |
Nov 23, 2015 | 31.72 | 32.04 | 30.81 | 30.94 | 500,288 | -0.89(-2.80%) |
Nov 20, 2015 | 31.00 | 31.92 | 30.99 | 31.83 | 767,044 | +1.04(+3.38%) |
Nov 19, 2015 | 30.50 | 30.92 | 30.13 | 30.79 | 384,558 | +0.29(+0.95%) |
Nov 18, 2015 | 30.39 | 30.62 | 29.82 | 30.50 | 382,690 | +0.27(+0.89%) |
Nov 17, 2015 | 29.36 | 30.86 | 29.35 | 30.23 | 617,231 | +1.04(+3.56%) |
Nov 16, 2015 | 29.20 | 29.28 | 28.57 | 29.19 | 404,438 | -0.09(-0.31%) |
Nov 13, 2015 | 29.11 | 29.56 | 28.69 | 29.28 | 275,759 | +0.02(+0.07%) |
Nov 12, 2015 | 29.50 | 30.00 | 29.23 | 29.26 | 286,618 | -0.56(-1.88%) |
Nov 11, 2015 | 29.71 | 30.70 | 29.50 | 29.82 | 494,182 | +0.25(+0.85%) |
Nov 10, 2015 | 29.27 | 29.76 | 29.21 | 29.57 | 301,549 | +0.05(+0.17%) |
Nov 09, 2015 | 30.16 | 30.35 | 28.65 | 29.52 | 913,499 | -1.71(-5.48%) |
Nov 06, 2015 | 29.25 | 31.27 | 28.79 | 31.23 | 1,108,928 | +1.95(+6.66%) |
Nov 05, 2015 | 29.82 | 29.82 | 29.14 | 29.28 | 471,255 | -0.53(-1.78%) |
Nov 04, 2015 | 29.35 | 29.81 | 29.13 | 29.81 | 654,204 | +0.58(+1.98%) |
Nov 03, 2015 | 29.53 | 29.53 | 28.67 | 29.23 | 532,467 | -0.35(-1.18%) |
Nov 02, 2015 | 29.63 | 29.77 | 29.22 | 29.58 | 527,039 | -0.19(-0.64%) |
Oct 30, 2015 | 29.74 | 30.40 | 29.59 | 29.77 | 427,016 | +0.13(+0.44%) |
Oct 29, 2015 | 30.68 | 31.43 | 29.57 | 29.64 | 1,004,654 | -1.33(-4.29%) |
Oct 28, 2015 | 30.00 | 31.16 | 28.93 | 30.97 | 1,981,345 | +2.98(+10.65%) |
Oct 27, 2015 | 27.47 | 28.75 | 27.39 | 27.99 | 1,008,334 | +0.53(+1.93%) |
Oct 26, 2015 | 28.28 | 28.28 | 27.10 | 27.46 | 851,067 | -0.86(-3.04%) |
Oct 23, 2015 | 30.20 | 30.33 | 28.13 | 28.32 | 1,292,717 | -1.62(-5.41%) |
Oct 22, 2015 | 29.03 | 29.96 | 28.83 | 29.94 | 661,269 | +1.24(+4.32%) |
Oct 21, 2015 | 30.03 | 30.03 | 28.50 | 28.70 | 568,312 | +0.03(+0.10%) |
Oct 20, 2015 | 28.45 | 28.90 | 28.21 | 28.67 | 552,321 | +0.18(+0.63%) |
Oct 19, 2015 | 28.73 | 29.18 | 27.75 | 28.49 | 1,052,137 | -0.26(-0.90%) |
Oct 16, 2015 | 28.13 | 29.07 | 27.50 | 28.75 | 936,733 | +0.87(+3.12%) |
Oct 15, 2015 | 26.00 | 28.11 | 25.97 | 27.88 | 1,763,587 | +1.98(+7.64%) |
Oct 14, 2015 | 25.52 | 26.07 | 25.36 | 25.90 | 431,584 | +0.10(+0.39%) |
Oct 13, 2015 | 26.01 | 26.31 | 25.75 | 25.80 | 358,098 | -0.36(-1.38%) |
Oct 12, 2015 | 26.28 | 26.46 | 25.98 | 26.16 | 374,280 | +0.27(+1.04%) |
Oct 09, 2015 | 25.83 | 26.43 | 25.73 | 25.89 | 247,586 | -0.02(-0.08%) |
Oct 08, 2015 | 25.98 | 26.09 | 25.42 | 25.91 | 378,259 | -0.09(-0.35%) |
Oct 07, 2015 | 25.75 | 26.16 | 25.47 | 26.00 | 729,023 | +0.46(+1.80%) |
Oct 06, 2015 | 25.21 | 25.74 | 24.39 | 25.54 | 728,246 | +0.55(+2.20%) |
Oct 05, 2015 | 24.69 | 25.42 | 24.69 | 24.99 | 315,399 | +0.45(+1.83%) |
Oct 02, 2015 | 23.14 | 24.81 | 23.14 | 24.54 | 438,471 | +1.23(+5.28%) |
Oct 01, 2015 | 23.99 | 23.99 | 22.83 | 23.31 | 417,125 | -0.73(-3.04%) |
Sep 30, 2015 | 23.76 | 24.11 | 23.57 | 24.04 | 548,877 | +0.68(+2.91%) |
Sep 29, 2015 | 22.79 | 23.41 | 22.53 | 23.36 | 374,223 | +0.54(+2.37%) |
Sep 28, 2015 | 23.53 | 23.70 | 22.62 | 22.82 | 401,473 | -0.85(-3.59%) |
Sep 25, 2015 | 24.41 | 24.70 | 23.30 | 23.67 | 441,375 | -0.42(-1.74%) |
Sep 24, 2015 | 24.03 | 24.30 | 23.61 | 24.09 | 396,904 | -0.16(-0.66%) |
Sep 23, 2015 | 23.95 | 24.44 | 23.84 | 24.25 | 395,413 | +0.34(+1.42%) |
Sep 22, 2015 | 24.15 | 24.33 | 23.80 | 23.91 | 337,162 | -0.54(-2.21%) |
Sep 21, 2015 | 24.85 | 25.16 | 24.08 | 24.45 | 369,965 | -0.19(-0.77%) |
Sep 18, 2015 | 24.60 | 24.98 | 24.26 | 24.64 | 959,856 | -0.22(-0.88%) |
Sep 17, 2015 | 25.43 | 25.54 | 24.54 | 24.86 | 442,034 | -0.63(-2.47%) |
Sep 16, 2015 | 25.23 | 25.51 | 24.75 | 25.49 | 409,505 | +0.41(+1.63%) |
Sep 15, 2015 | 24.55 | 25.22 | 24.46 | 25.08 | 484,246 | +0.70(+2.87%) |
Sep 14, 2015 | 23.85 | 24.50 | 23.80 | 24.38 | 483,958 | +0.58(+2.44%) |
Sep 11, 2015 | 23.26 | 23.85 | 23.22 | 23.80 | 149,181 | +0.48(+2.06%) |
Sep 10, 2015 | 23.58 | 23.86 | 23.20 | 23.32 | 149,925 | -0.19(-0.81%) |
Sep 09, 2015 | 24.27 | 24.49 | 23.42 | 23.51 | 293,168 | -0.48(-2.00%) |
Sep 08, 2015 | 23.27 | 24.04 | 23.27 | 23.99 | 302,432 | +1.00(+4.35%) |
Sep 04, 2015 | 23.03 | 22.99 | 22.99 | 22.99 | 190,700 | -0.42(-1.79%) |
Sep 03, 2015 | 23.06 | 23.73 | 22.81 | 23.41 | 355,650 | +0.52(+2.27%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.53 | 22.89 | 305,033 | -0.07(-0.30%) |