Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.87 | 30.92 | 29.78 | 30.49 | 1,262,083 | +0.39(+1.30%) |
Nov 27, 2015 | 30.37 | 30.41 | 29.96 | 30.10 | 398,406 | -0.31(-1.03%) |
Nov 25, 2015 | 30.06 | 30.41 | 30.41 | 30.41 | 652,382 | -0.41(-1.33%) |
Nov 24, 2015 | 30.90 | 31.12 | 30.51 | 30.82 | 791,545 | -0.17(-0.53%) |
Nov 23, 2015 | 30.67 | 31.06 | 30.58 | 30.99 | 1,584,975 | +0.18(+0.57%) |
Nov 20, 2015 | 30.57 | 30.89 | 30.21 | 30.81 | 678,903 | +0.33(+1.09%) |
Nov 19, 2015 | 30.07 | 30.48 | 29.96 | 30.48 | 816,013 | +0.81(+2.73%) |
Nov 18, 2015 | 29.53 | 29.67 | 29.32 | 29.67 | 671,206 | +0.44(+1.50%) |
Nov 17, 2015 | 29.79 | 29.86 | 29.14 | 29.23 | 788,602 | -0.36(-1.22%) |
Nov 16, 2015 | 28.79 | 29.69 | 28.76 | 29.59 | 960,295 | +0.77(+2.67%) |
Nov 13, 2015 | 28.71 | 29.09 | 28.31 | 28.82 | 1,308,796 | +0.64(+2.28%) |
Nov 12, 2015 | 28.35 | 28.74 | 28.01 | 28.18 | 964,315 | -0.55(-1.90%) |
Nov 11, 2015 | 29.22 | 29.26 | 28.59 | 28.73 | 1,031,526 | -0.03(-0.10%) |
Nov 10, 2015 | 28.51 | 28.82 | 28.02 | 28.76 | 639,085 | +0.43(+1.51%) |
Nov 09, 2015 | 28.84 | 29.16 | 28.20 | 28.33 | 697,781 | -0.83(-2.84%) |
Nov 06, 2015 | 28.90 | 29.23 | 28.50 | 29.15 | 690,564 | -0.03(-0.10%) |
Nov 05, 2015 | 29.07 | 29.57 | 29.07 | 29.18 | 774,167 | +0.11(+0.37%) |
Nov 04, 2015 | 30.12 | 30.47 | 28.91 | 29.08 | 1,308,450 | -1.13(-3.74%) |
Nov 03, 2015 | 29.27 | 30.65 | 29.27 | 30.21 | 1,644,052 | +1.07(+3.68%) |
Nov 02, 2015 | 28.57 | 29.15 | 28.17 | 29.14 | 622,990 | +0.52(+1.80%) |
Oct 30, 2015 | 28.86 | 29.15 | 28.48 | 28.62 | 831,757 | +0.00(+0.00%) |
Oct 29, 2015 | 27.57 | 28.77 | 27.55 | 28.62 | 1,004,703 | +0.96(+3.49%) |
Oct 28, 2015 | 27.74 | 27.94 | 27.25 | 27.65 | 859,143 | -0.06(-0.21%) |
Oct 27, 2015 | 26.81 | 27.93 | 26.60 | 27.71 | 1,301,455 | +1.12(+4.21%) |
Oct 26, 2015 | 27.20 | 27.44 | 26.35 | 26.59 | 1,051,009 | -0.76(-2.78%) |
Oct 23, 2015 | 27.19 | 27.46 | 27.07 | 27.35 | 675,650 | +0.37(+1.37%) |
Oct 22, 2015 | 26.27 | 26.99 | 26.25 | 26.98 | 761,038 | +0.89(+3.40%) |
Oct 21, 2015 | 26.47 | 26.49 | 26.01 | 26.10 | 482,040 | -0.36(-1.36%) |
Oct 20, 2015 | 26.57 | 26.68 | 26.12 | 26.46 | 641,599 | -0.02(-0.07%) |
Oct 19, 2015 | 26.39 | 26.67 | 26.21 | 26.48 | 634,710 | -0.38(-1.42%) |
Oct 16, 2015 | 26.73 | 26.94 | 26.35 | 26.86 | 991,891 | +0.37(+1.40%) |
Oct 15, 2015 | 25.68 | 26.50 | 25.58 | 26.48 | 856,318 | +0.67(+2.60%) |
Oct 14, 2015 | 25.97 | 26.44 | 25.72 | 25.81 | 796,305 | -0.12(-0.45%) |
Oct 13, 2015 | 26.38 | 26.83 | 25.92 | 25.93 | 1,045,447 | -0.83(-3.10%) |
Oct 12, 2015 | 27.25 | 27.38 | 26.68 | 26.76 | 667,419 | -0.63(-2.31%) |
Oct 09, 2015 | 27.36 | 27.44 | 26.94 | 27.39 | 772,211 | +0.44(+1.63%) |
Oct 08, 2015 | 26.36 | 26.95 | 26.16 | 26.95 | 792,159 | +0.55(+2.07%) |
Oct 07, 2015 | 25.76 | 26.68 | 25.76 | 26.41 | 1,260,928 | +0.60(+2.34%) |
Oct 06, 2015 | 25.96 | 26.17 | 25.78 | 25.80 | 886,951 | +0.05(+0.19%) |
Oct 05, 2015 | 25.40 | 25.93 | 25.38 | 25.75 | 766,328 | +0.74(+2.96%) |
Oct 02, 2015 | 24.65 | 25.23 | 24.26 | 25.01 | 1,750,701 | +0.14(+0.55%) |
Oct 01, 2015 | 25.11 | 25.31 | 24.58 | 24.88 | 884,918 | -0.05(-0.20%) |
Sep 30, 2015 | 25.19 | 25.24 | 24.66 | 24.93 | 862,032 | +0.43(+1.75%) |
Sep 29, 2015 | 24.05 | 24.61 | 23.88 | 24.50 | 775,847 | +0.22(+0.92%) |
Sep 28, 2015 | 24.73 | 24.75 | 24.26 | 24.27 | 1,110,178 | -0.49(-1.97%) |
Sep 25, 2015 | 25.06 | 25.25 | 24.57 | 24.76 | 1,342,269 | +0.15(+0.59%) |
Sep 24, 2015 | 23.66 | 24.69 | 23.31 | 24.61 | 1,643,880 | +0.11(+0.44%) |
Sep 23, 2015 | 25.22 | 25.22 | 24.44 | 24.51 | 1,130,206 | -0.89(-3.49%) |
Sep 22, 2015 | 25.19 | 25.52 | 24.90 | 25.39 | 911,187 | -0.19(-0.76%) |
Sep 21, 2015 | 25.34 | 25.91 | 25.33 | 25.59 | 711,871 | +0.01(+0.04%) |
Sep 18, 2015 | 25.65 | 26.08 | 25.46 | 25.58 | 1,357,983 | -0.66(-2.53%) |
Sep 17, 2015 | 25.64 | 26.73 | 25.64 | 26.24 | 1,133,596 | +0.08(+0.30%) |
Sep 16, 2015 | 25.39 | 26.26 | 25.26 | 26.16 | 1,800,363 | +1.07(+4.27%) |
Sep 15, 2015 | 24.62 | 25.34 | 24.54 | 25.09 | 1,418,490 | +0.42(+1.70%) |
Sep 14, 2015 | 24.10 | 24.90 | 23.82 | 24.67 | 1,136,171 | +0.85(+3.56%) |
Sep 11, 2015 | 24.15 | 24.20 | 23.65 | 23.82 | 623,630 | -0.32(-1.33%) |
Sep 10, 2015 | 23.97 | 24.57 | 23.86 | 24.15 | 982,104 | +0.19(+0.77%) |
Sep 09, 2015 | 24.53 | 24.75 | 23.95 | 23.96 | 887,864 | -0.23(-0.97%) |
Sep 08, 2015 | 24.63 | 24.79 | 23.98 | 24.20 | 759,670 | +0.21(+0.89%) |
Sep 04, 2015 | 24.21 | 23.98 | 23.98 | 23.98 | 970,620 | -0.54(-2.19%) |
Sep 03, 2015 | 24.33 | 24.95 | 24.24 | 24.52 | 1,023,473 | -0.03(-0.12%) |
Sep 02, 2015 | 23.77 | 24.55 | 23.70 | 24.55 | 992,877 | +0.84(+3.54%) |