Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.81 | 26.13 | 23.96 | 24.04 | 289,655 | -1.58(-6.17%) |
Nov 27, 2015 | 25.41 | 26.49 | 25.27 | 25.62 | 217,309 | +0.42(+1.67%) |
Nov 25, 2015 | 24.37 | 25.20 | 25.20 | 25.20 | 327,600 | +1.01(+4.18%) |
Nov 24, 2015 | 23.37 | 24.68 | 23.02 | 24.19 | 736,272 | +0.74(+3.16%) |
Nov 23, 2015 | 22.50 | 24.27 | 22.50 | 23.45 | 351,462 | +0.91(+4.04%) |
Nov 20, 2015 | 23.09 | 23.79 | 22.43 | 22.54 | 203,592 | -0.30(-1.31%) |
Nov 19, 2015 | 22.44 | 24.07 | 22.44 | 22.84 | 305,771 | +0.36(+1.60%) |
Nov 18, 2015 | 22.84 | 22.88 | 22.02 | 22.48 | 243,035 | +0.19(+0.85%) |
Nov 17, 2015 | 22.51 | 22.78 | 21.98 | 22.29 | 262,589 | -0.07(-0.31%) |
Nov 16, 2015 | 21.96 | 22.87 | 21.87 | 22.36 | 187,039 | +0.31(+1.41%) |
Nov 13, 2015 | 23.27 | 23.27 | 21.91 | 22.05 | 466,022 | -1.44(-6.13%) |
Nov 12, 2015 | 23.29 | 23.62 | 23.29 | 23.49 | 177,089 | -0.04(-0.17%) |
Nov 11, 2015 | 23.63 | 24.12 | 22.81 | 23.53 | 383,940 | -0.07(-0.30%) |
Nov 10, 2015 | 23.24 | 23.72 | 23.19 | 23.60 | 276,064 | +0.32(+1.37%) |
Nov 09, 2015 | 23.87 | 23.93 | 22.81 | 23.28 | 162,491 | -0.78(-3.24%) |
Nov 06, 2015 | 24.04 | 24.23 | 23.51 | 24.06 | 173,170 | -0.09(-0.37%) |
Nov 05, 2015 | 24.64 | 24.64 | 23.97 | 24.15 | 92,139 | -0.44(-1.79%) |
Nov 04, 2015 | 24.89 | 25.19 | 24.14 | 24.59 | 139,276 | -0.22(-0.89%) |
Nov 03, 2015 | 23.79 | 25.61 | 23.79 | 24.81 | 196,234 | +0.62(+2.56%) |
Nov 02, 2015 | 24.66 | 24.85 | 24.01 | 24.19 | 389,824 | -0.49(-1.99%) |
Oct 30, 2015 | 24.63 | 24.91 | 24.26 | 24.68 | 113,023 | +0.01(+0.04%) |
Oct 29, 2015 | 24.82 | 25.26 | 24.32 | 24.67 | 138,018 | -0.31(-1.24%) |
Oct 28, 2015 | 24.42 | 25.36 | 24.23 | 24.98 | 283,744 | +0.57(+2.34%) |
Oct 27, 2015 | 24.64 | 24.64 | 23.97 | 24.41 | 233,036 | -0.28(-1.13%) |
Oct 26, 2015 | 24.25 | 24.84 | 24.14 | 24.69 | 173,318 | +0.47(+1.94%) |
Oct 23, 2015 | 25.25 | 25.47 | 23.68 | 24.22 | 242,761 | -0.75(-3.00%) |
Oct 22, 2015 | 25.33 | 25.60 | 24.89 | 24.97 | 113,138 | -0.19(-0.76%) |
Oct 21, 2015 | 25.60 | 25.71 | 25.09 | 25.16 | 77,745 | -0.36(-1.41%) |
Oct 20, 2015 | 25.50 | 25.93 | 25.15 | 25.52 | 175,928 | +0.03(+0.12%) |
Oct 19, 2015 | 25.73 | 25.84 | 25.34 | 25.49 | 284,532 | -0.27(-1.05%) |
Oct 16, 2015 | 26.27 | 26.27 | 25.68 | 25.76 | 141,837 | -0.40(-1.53%) |
Oct 15, 2015 | 25.71 | 26.39 | 25.54 | 26.16 | 171,363 | +0.45(+1.75%) |
Oct 14, 2015 | 25.94 | 26.12 | 25.51 | 25.71 | 196,625 | -0.07(-0.27%) |
Oct 13, 2015 | 26.32 | 27.99 | 25.48 | 25.78 | 381,490 | -0.76(-2.86%) |
Oct 12, 2015 | 27.00 | 27.19 | 26.27 | 26.54 | 315,445 | -0.50(-1.85%) |
Oct 09, 2015 | 27.89 | 28.00 | 26.78 | 27.04 | 137,512 | -0.96(-3.43%) |
Oct 08, 2015 | 27.63 | 28.08 | 27.58 | 28.00 | 210,437 | +0.27(+0.97%) |
Oct 07, 2015 | 27.14 | 28.00 | 27.28 | 27.73 | 351,695 | +0.45(+1.65%) |
Oct 06, 2015 | 27.20 | 27.29 | 26.70 | 27.28 | 366,363 | +0.03(+0.11%) |
Oct 05, 2015 | 27.06 | 27.61 | 26.51 | 27.25 | 453,225 | +0.22(+0.81%) |
Oct 02, 2015 | 26.62 | 27.11 | 26.36 | 27.03 | 346,987 | +0.13(+0.48%) |
Oct 01, 2015 | 26.83 | 27.70 | 26.82 | 26.90 | 388,044 | -0.11(-0.41%) |
Sep 30, 2015 | 27.22 | 27.22 | 26.85 | 27.01 | 393,454 | +0.04(+0.15%) |
Sep 29, 2015 | 26.98 | 27.34 | 26.74 | 26.97 | 324,646 | -0.02(-0.07%) |
Sep 28, 2015 | 26.99 | 27.36 | 26.79 | 26.99 | 326,457 | +0.01(+0.04%) |
Sep 25, 2015 | 26.93 | 27.37 | 26.79 | 26.98 | 290,129 | +0.18(+0.67%) |
Sep 24, 2015 | 26.68 | 27.06 | 26.21 | 26.80 | 851,911 | -0.20(-0.74%) |
Sep 23, 2015 | 27.18 | 27.65 | 26.75 | 27.00 | 579,114 | +0.09(+0.33%) |
Sep 22, 2015 | 26.48 | 26.99 | 26.37 | 26.91 | 407,921 | +0.19(+0.71%) |
Sep 21, 2015 | 27.14 | 27.20 | 26.41 | 26.72 | 356,392 | -0.37(-1.37%) |
Sep 18, 2015 | 26.83 | 27.09 | 26.36 | 27.09 | 979,701 | +0.10(+0.37%) |
Sep 17, 2015 | 26.82 | 27.41 | 26.67 | 26.99 | 196,451 | +0.10(+0.37%) |
Sep 16, 2015 | 27.74 | 27.94 | 26.86 | 26.89 | 285,713 | -0.77(-2.78%) |
Sep 15, 2015 | 27.49 | 28.11 | 27.39 | 27.66 | 268,718 | +0.10(+0.36%) |
Sep 14, 2015 | 28.87 | 28.95 | 27.47 | 27.56 | 904,899 | -1.21(-4.21%) |
Sep 11, 2015 | 27.73 | 28.93 | 27.73 | 28.77 | 716,064 | +0.76(+2.71%) |
Sep 10, 2015 | 28.90 | 29.00 | 27.90 | 28.01 | 1,447,244 | -0.91(-3.15%) |
Sep 09, 2015 | 28.94 | 29.00 | 28.70 | 28.92 | 688,408 | +0.21(+0.73%) |
Sep 08, 2015 | 28.74 | 28.90 | 28.40 | 28.71 | 575,831 | +0.40(+1.41%) |
Sep 04, 2015 | 27.21 | 28.31 | 28.31 | 28.31 | 1,024,700 | +0.86(+3.13%) |
Sep 03, 2015 | 26.70 | 27.50 | 25.45 | 27.45 | 2,258,148 | +1.33(+5.09%) |
Sep 02, 2015 | 25.86 | 26.55 | 25.70 | 26.12 | 809,374 | +0.55(+2.15%) |