Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.38 | 20.83 | 20.24 | 20.40 | 4,647,913 | +0.12(+0.59%) |
Nov 27, 2015 | 20.15 | 20.94 | 19.85 | 20.28 | 4,470,780 | +0.28(+1.40%) |
Nov 25, 2015 | 19.30 | 20.00 | 20.00 | 20.00 | 5,734,600 | +0.68(+3.52%) |
Nov 24, 2015 | 18.80 | 19.50 | 18.75 | 19.32 | 7,767,991 | +0.33(+1.74%) |
Nov 23, 2015 | 20.20 | 20.24 | 18.80 | 18.99 | 11,283,366 | -1.46(-7.14%) |
Nov 20, 2015 | 20.00 | 20.54 | 19.71 | 20.45 | 5,561,505 | +0.52(+2.61%) |
Nov 19, 2015 | 19.95 | 20.33 | 19.45 | 19.93 | 5,071,498 | +0.12(+0.61%) |
Nov 18, 2015 | 19.87 | 19.98 | 18.86 | 19.81 | 17,119,984 | -1.06(-5.08%) |
Nov 17, 2015 | 21.75 | 21.89 | 20.77 | 20.87 | 4,830,813 | -0.75(-3.47%) |
Nov 16, 2015 | 21.09 | 21.79 | 20.86 | 21.62 | 4,707,154 | +0.46(+2.17%) |
Nov 13, 2015 | 22.87 | 22.95 | 20.76 | 21.16 | 11,115,265 | -1.99(-8.60%) |
Nov 12, 2015 | 24.88 | 24.90 | 23.10 | 23.15 | 9,096,906 | -1.95(-7.77%) |
Nov 11, 2015 | 25.02 | 25.38 | 24.76 | 25.10 | 3,525,230 | +0.08(+0.32%) |
Nov 10, 2015 | 25.90 | 25.99 | 24.82 | 25.02 | 4,738,411 | -0.90(-3.47%) |
Nov 09, 2015 | 25.15 | 26.12 | 25.13 | 25.92 | 6,691,625 | +0.79(+3.14%) |
Nov 06, 2015 | 24.81 | 25.24 | 24.50 | 25.13 | 4,358,693 | +0.32(+1.29%) |
Nov 05, 2015 | 25.40 | 25.55 | 24.64 | 24.81 | 6,349,306 | -0.57(-2.25%) |
Nov 04, 2015 | 25.07 | 25.81 | 25.07 | 25.38 | 6,022,037 | +0.36(+1.44%) |
Nov 03, 2015 | 25.75 | 25.75 | 24.84 | 25.02 | 9,463,064 | -0.53(-2.07%) |
Nov 02, 2015 | 25.12 | 25.93 | 24.30 | 25.55 | 8,772,995 | +0.55(+2.20%) |
Oct 30, 2015 | 25.94 | 25.94 | 24.99 | 25.00 | 10,112,389 | -0.62(-2.42%) |
Oct 29, 2015 | 25.02 | 26.35 | 24.95 | 25.62 | 41,410,108 | -4.59(-15.19%) |
Oct 28, 2015 | 28.62 | 30.67 | 28.42 | 30.21 | 24,631,396 | +1.98(+7.01%) |
Oct 27, 2015 | 29.04 | 29.05 | 27.99 | 28.23 | 6,378,117 | -0.56(-1.95%) |
Oct 26, 2015 | 29.11 | 29.42 | 28.58 | 28.79 | 4,795,569 | -0.36(-1.23%) |
Oct 23, 2015 | 29.65 | 29.70 | 28.81 | 29.15 | 5,692,149 | +0.43(+1.50%) |
Oct 22, 2015 | 29.25 | 30.08 | 28.50 | 28.72 | 5,830,936 | -0.34(-1.17%) |
Oct 21, 2015 | 30.52 | 30.60 | 28.85 | 29.06 | 6,171,001 | -1.25(-4.12%) |
Oct 20, 2015 | 30.14 | 31.33 | 29.87 | 30.31 | 9,050,476 | +0.67(+2.26%) |
Oct 19, 2015 | 28.50 | 30.30 | 28.08 | 29.64 | 8,390,123 | +1.12(+3.93%) |
Oct 16, 2015 | 28.27 | 28.78 | 27.83 | 28.52 | 5,170,934 | -0.02(-0.07%) |
Oct 15, 2015 | 28.03 | 29.28 | 28.01 | 28.54 | 6,734,063 | +0.45(+1.60%) |
Oct 14, 2015 | 27.29 | 28.45 | 26.68 | 28.09 | 8,025,772 | +0.12(+0.43%) |
Oct 13, 2015 | 27.94 | 28.69 | 27.90 | 27.97 | 4,653,145 | -0.49(-1.72%) |
Oct 12, 2015 | 29.10 | 29.30 | 27.86 | 28.46 | 7,134,735 | -0.62(-2.13%) |
Oct 09, 2015 | 28.23 | 30.20 | 27.95 | 29.08 | 18,093,196 | +1.48(+5.36%) |
Oct 08, 2015 | 28.96 | 29.01 | 27.07 | 27.60 | 18,007,996 | -1.73(-5.90%) |
Oct 07, 2015 | 29.99 | 30.75 | 27.52 | 29.33 | 18,617,088 | -1.32(-4.31%) |
Oct 06, 2015 | 30.45 | 31.95 | 29.78 | 30.65 | 8,712,638 | +0.39(+1.29%) |
Oct 05, 2015 | 30.56 | 30.93 | 29.48 | 30.26 | 8,283,581 | -0.18(-0.59%) |
Oct 02, 2015 | 29.40 | 30.60 | 28.91 | 30.44 | 10,697,118 | +0.37(+1.23%) |
Oct 01, 2015 | 31.02 | 31.49 | 29.75 | 30.07 | 6,883,983 | -1.15(-3.68%) |
Sep 30, 2015 | 30.30 | 31.50 | 29.90 | 31.22 | 6,618,836 | +1.36(+4.55%) |
Sep 29, 2015 | 29.85 | 30.97 | 28.90 | 29.86 | 8,869,520 | +0.19(+0.64%) |
Sep 28, 2015 | 32.00 | 32.15 | 29.62 | 29.67 | 9,758,463 | -2.64(-8.17%) |
Sep 25, 2015 | 34.69 | 35.00 | 32.14 | 32.31 | 8,291,990 | -1.61(-4.75%) |
Sep 24, 2015 | 32.52 | 34.02 | 32.26 | 33.92 | 7,617,560 | +1.28(+3.92%) |
Sep 23, 2015 | 33.45 | 33.65 | 32.22 | 32.64 | 8,442,632 | -0.67(-2.01%) |
Sep 22, 2015 | 31.38 | 33.75 | 30.55 | 33.31 | 14,510,134 | +1.04(+3.22%) |
Sep 21, 2015 | 33.68 | 33.98 | 32.00 | 32.27 | 14,597,557 | -2.88(-8.19%) |
Sep 18, 2015 | 35.73 | 35.89 | 34.39 | 35.15 | 13,075,231 | -1.17(-3.22%) |
Sep 17, 2015 | 35.32 | 37.25 | 35.23 | 36.32 | 13,629,905 | +0.59(+1.65%) |
Sep 16, 2015 | 33.95 | 35.82 | 33.53 | 35.73 | 14,495,895 | +2.16(+6.43%) |
Sep 15, 2015 | 33.68 | 34.10 | 32.74 | 33.57 | 10,276,440 | +0.69(+2.10%) |
Sep 14, 2015 | 32.90 | 34.58 | 32.65 | 32.88 | 17,311,680 | +0.46(+1.42%) |
Sep 11, 2015 | 33.50 | 33.95 | 31.32 | 32.42 | 16,583,791 | -1.46(-4.31%) |
Sep 10, 2015 | 33.86 | 34.93 | 33.75 | 33.88 | 13,759,786 | +0.23(+0.68%) |
Sep 09, 2015 | 38.04 | 38.15 | 33.34 | 33.65 | 19,280,184 | -3.85(-10.27%) |
Sep 08, 2015 | 37.82 | 38.09 | 36.38 | 37.50 | 11,937,012 | +0.67(+1.82%) |
Sep 04, 2015 | 38.13 | 36.83 | 36.83 | 36.83 | 14,255,800 | -1.82(-4.71%) |
Sep 03, 2015 | 40.88 | 41.74 | 38.61 | 38.65 | 11,250,779 | -2.63(-6.37%) |
Sep 02, 2015 | 40.67 | 41.37 | 39.04 | 41.28 | 19,374,452 | -2.41(-5.52%) |