Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.57 | 30.57 | 29.86 | 29.87 | 292,232 | -0.64(-2.10%) |
Nov 27, 2015 | 30.16 | 30.65 | 30.07 | 30.51 | 100,224 | +0.33(+1.09%) |
Nov 25, 2015 | 30.55 | 30.18 | 30.18 | 30.18 | 175,199 | -0.37(-1.20%) |
Nov 24, 2015 | 29.61 | 30.62 | 29.38 | 30.55 | 382,753 | +0.84(+2.82%) |
Nov 23, 2015 | 29.26 | 29.73 | 29.22 | 29.71 | 314,653 | +0.37(+1.25%) |
Nov 20, 2015 | 29.15 | 29.55 | 29.04 | 29.35 | 439,612 | +0.50(+1.73%) |
Nov 19, 2015 | 28.71 | 28.89 | 28.20 | 28.85 | 308,037 | +0.14(+0.49%) |
Nov 18, 2015 | 28.19 | 28.88 | 27.97 | 28.71 | 321,323 | +0.55(+1.94%) |
Nov 17, 2015 | 29.22 | 29.22 | 28.13 | 28.16 | 224,457 | -0.79(-2.73%) |
Nov 16, 2015 | 28.14 | 29.07 | 28.04 | 28.95 | 467,002 | +0.81(+2.88%) |
Nov 13, 2015 | 28.07 | 28.68 | 27.73 | 28.14 | 227,777 | +0.05(+0.17%) |
Nov 12, 2015 | 29.00 | 29.12 | 27.91 | 28.10 | 249,890 | -1.04(-3.55%) |
Nov 11, 2015 | 29.57 | 29.64 | 28.90 | 29.13 | 278,437 | -0.42(-1.43%) |
Nov 10, 2015 | 28.90 | 29.87 | 28.90 | 29.55 | 447,888 | +0.83(+2.88%) |
Nov 09, 2015 | 29.47 | 29.53 | 28.56 | 28.73 | 348,651 | -0.74(-2.52%) |
Nov 06, 2015 | 29.78 | 30.02 | 29.27 | 29.47 | 424,394 | -0.48(-1.59%) |
Nov 05, 2015 | 29.98 | 30.11 | 29.76 | 29.94 | 358,884 | -0.09(-0.31%) |
Nov 04, 2015 | 29.73 | 30.48 | 29.58 | 30.04 | 495,003 | +0.46(+1.56%) |
Nov 03, 2015 | 29.41 | 30.05 | 29.13 | 29.58 | 423,787 | +0.20(+0.67%) |
Nov 02, 2015 | 30.24 | 30.34 | 28.50 | 29.38 | 705,020 | -0.61(-2.04%) |
Oct 30, 2015 | 29.30 | 32.88 | 29.30 | 29.99 | 1,610,518 | +2.00(+7.15%) |
Oct 29, 2015 | 28.44 | 28.44 | 27.67 | 27.99 | 266,243 | -0.60(-2.10%) |
Oct 28, 2015 | 28.24 | 28.69 | 28.05 | 28.59 | 445,341 | +0.52(+1.84%) |
Oct 27, 2015 | 28.55 | 28.55 | 27.90 | 28.08 | 354,095 | -0.64(-2.22%) |
Oct 26, 2015 | 28.24 | 28.77 | 28.08 | 28.71 | 408,209 | +0.44(+1.56%) |
Oct 23, 2015 | 28.77 | 28.93 | 28.05 | 28.27 | 402,909 | -0.37(-1.28%) |
Oct 22, 2015 | 27.93 | 28.75 | 27.70 | 28.64 | 289,274 | +0.79(+2.83%) |
Oct 21, 2015 | 28.34 | 28.61 | 27.62 | 27.85 | 201,989 | -0.42(-1.49%) |
Oct 20, 2015 | 28.03 | 28.38 | 27.99 | 28.27 | 234,010 | +0.31(+1.11%) |
Oct 19, 2015 | 27.47 | 27.99 | 27.15 | 27.96 | 436,828 | +0.41(+1.50%) |
Oct 16, 2015 | 27.80 | 27.83 | 27.23 | 27.55 | 246,741 | -0.16(-0.58%) |
Oct 15, 2015 | 27.71 | 27.93 | 27.44 | 27.71 | 415,841 | -0.02(-0.07%) |
Oct 14, 2015 | 28.29 | 28.48 | 27.67 | 27.73 | 342,691 | -0.68(-2.38%) |
Oct 13, 2015 | 28.05 | 29.01 | 27.90 | 28.40 | 540,459 | +0.20(+0.70%) |
Oct 12, 2015 | 27.67 | 28.38 | 27.56 | 28.21 | 342,627 | +0.51(+1.83%) |
Oct 09, 2015 | 27.38 | 28.04 | 27.24 | 27.70 | 469,141 | +0.39(+1.41%) |
Oct 08, 2015 | 26.84 | 27.51 | 26.54 | 27.31 | 503,960 | +0.45(+1.68%) |
Oct 07, 2015 | 26.09 | 27.01 | 26.04 | 26.86 | 454,016 | +0.85(+3.25%) |
Oct 06, 2015 | 26.58 | 26.71 | 25.94 | 26.02 | 193,471 | -0.50(-1.88%) |
Oct 05, 2015 | 26.17 | 26.74 | 26.00 | 26.52 | 248,381 | +0.54(+2.10%) |
Oct 02, 2015 | 25.47 | 25.97 | 25.09 | 25.97 | 267,166 | +0.17(+0.66%) |
Oct 01, 2015 | 25.66 | 25.88 | 25.31 | 25.80 | 316,554 | +0.20(+0.77%) |
Sep 30, 2015 | 24.82 | 25.66 | 24.82 | 25.61 | 527,790 | +1.01(+4.13%) |
Sep 29, 2015 | 24.10 | 24.68 | 23.90 | 24.59 | 553,086 | +0.45(+1.87%) |
Sep 28, 2015 | 25.01 | 25.28 | 24.01 | 24.14 | 409,450 | -1.03(-4.10%) |
Sep 25, 2015 | 25.68 | 25.73 | 24.99 | 25.17 | 464,148 | -0.39(-1.51%) |
Sep 24, 2015 | 25.99 | 26.05 | 25.33 | 25.56 | 378,594 | -0.58(-2.23%) |
Sep 23, 2015 | 26.36 | 26.58 | 25.92 | 26.14 | 329,315 | -0.16(-0.61%) |
Sep 22, 2015 | 26.71 | 26.76 | 25.85 | 26.30 | 600,996 | -0.66(-2.44%) |
Sep 21, 2015 | 26.94 | 27.30 | 26.83 | 26.96 | 304,920 | +0.24(+0.91%) |
Sep 18, 2015 | 26.77 | 27.23 | 26.58 | 26.71 | 499,993 | -0.43(-1.59%) |
Sep 17, 2015 | 27.15 | 27.52 | 27.09 | 27.15 | 350,864 | -0.04(-0.14%) |
Sep 16, 2015 | 27.24 | 27.44 | 26.98 | 27.18 | 312,592 | -0.01(-0.03%) |
Sep 15, 2015 | 27.15 | 27.42 | 27.09 | 27.19 | 585,909 | +0.20(+0.73%) |
Sep 14, 2015 | 26.69 | 27.11 | 26.65 | 27.00 | 574,734 | +0.31(+1.16%) |
Sep 11, 2015 | 26.58 | 26.78 | 26.55 | 26.69 | 413,019 | -0.03(-0.11%) |
Sep 10, 2015 | 26.73 | 27.04 | 26.59 | 26.71 | 354,053 | -0.05(-0.18%) |
Sep 09, 2015 | 26.91 | 27.10 | 26.69 | 26.76 | 547,085 | +0.00(+0.00%) |
Sep 08, 2015 | 26.76 | 26.90 | 26.66 | 26.76 | 542,316 | +0.44(+1.68%) |
Sep 04, 2015 | 25.96 | 26.32 | 26.32 | 26.32 | 228,788 | -0.04(-0.14%) |
Sep 03, 2015 | 26.43 | 26.96 | 26.05 | 26.36 | 558,341 | +0.00(+0.00%) |
Sep 02, 2015 | 26.17 | 26.44 | 25.97 | 26.36 | 722,438 | +0.53(+2.04%) |