Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.82 | 25.25 | 24.16 | 24.65 | 1,430,608 | +0.10(+0.41%) |
Nov 27, 2015 | 24.77 | 24.93 | 24.25 | 24.55 | 272,434 | -0.39(-1.56%) |
Nov 25, 2015 | 24.74 | 24.94 | 24.94 | 24.94 | 604,700 | +0.13(+0.52%) |
Nov 24, 2015 | 23.99 | 24.85 | 23.85 | 24.81 | 508,108 | +0.33(+1.35%) |
Nov 23, 2015 | 25.04 | 25.33 | 24.23 | 24.48 | 928,978 | -0.81(-3.20%) |
Nov 20, 2015 | 25.20 | 25.80 | 25.01 | 25.29 | 625,917 | +0.06(+0.24%) |
Nov 19, 2015 | 25.18 | 25.56 | 25.05 | 25.23 | 654,741 | -0.05(-0.20%) |
Nov 18, 2015 | 24.71 | 25.46 | 24.59 | 25.28 | 758,364 | +0.57(+2.31%) |
Nov 17, 2015 | 23.67 | 24.86 | 23.38 | 24.71 | 1,363,004 | +0.98(+4.13%) |
Nov 16, 2015 | 23.18 | 24.11 | 23.16 | 23.73 | 766,916 | +0.46(+1.98%) |
Nov 13, 2015 | 23.66 | 23.87 | 23.11 | 23.27 | 1,078,477 | -0.52(-2.19%) |
Nov 12, 2015 | 24.33 | 24.39 | 23.64 | 23.79 | 1,118,058 | -0.57(-2.34%) |
Nov 11, 2015 | 24.57 | 24.75 | 24.07 | 24.36 | 840,399 | -0.04(-0.16%) |
Nov 10, 2015 | 25.31 | 25.31 | 24.20 | 24.40 | 1,747,639 | -0.90(-3.56%) |
Nov 09, 2015 | 25.53 | 25.92 | 25.25 | 25.30 | 791,997 | -0.18(-0.71%) |
Nov 06, 2015 | 26.05 | 26.25 | 24.83 | 25.48 | 1,946,046 | -0.31(-1.20%) |
Nov 05, 2015 | 27.64 | 27.64 | 25.31 | 25.79 | 2,527,130 | -1.86(-6.73%) |
Nov 04, 2015 | 27.80 | 28.33 | 26.51 | 27.65 | 6,257,566 | -1.85(-6.27%) |
Nov 03, 2015 | 28.29 | 30.25 | 28.22 | 29.50 | 3,719,786 | +1.04(+3.65%) |
Nov 02, 2015 | 27.75 | 29.43 | 27.75 | 28.46 | 2,002,442 | +0.77(+2.78%) |
Oct 30, 2015 | 27.49 | 28.03 | 26.40 | 27.69 | 1,850,888 | +0.12(+0.44%) |
Oct 29, 2015 | 28.57 | 28.93 | 27.40 | 27.57 | 960,940 | -0.66(-2.34%) |
Oct 28, 2015 | 28.62 | 28.70 | 27.83 | 28.23 | 1,210,996 | -0.23(-0.81%) |
Oct 27, 2015 | 29.37 | 29.67 | 27.85 | 28.46 | 1,659,573 | -0.97(-3.30%) |
Oct 26, 2015 | 30.03 | 30.24 | 29.40 | 29.43 | 1,001,490 | -0.56(-1.87%) |
Oct 23, 2015 | 30.58 | 30.80 | 29.90 | 29.99 | 539,663 | +0.04(+0.13%) |
Oct 22, 2015 | 30.07 | 30.85 | 29.87 | 29.95 | 991,169 | +0.06(+0.20%) |
Oct 21, 2015 | 30.90 | 31.70 | 29.11 | 29.89 | 1,368,779 | -1.27(-4.08%) |
Oct 20, 2015 | 30.62 | 31.58 | 30.62 | 31.16 | 613,345 | +0.50(+1.63%) |
Oct 19, 2015 | 30.47 | 31.12 | 30.32 | 30.66 | 851,986 | +0.21(+0.69%) |
Oct 16, 2015 | 31.35 | 31.59 | 30.13 | 30.45 | 1,238,155 | -0.70(-2.25%) |
Oct 15, 2015 | 31.99 | 32.63 | 30.81 | 31.15 | 1,157,499 | -0.72(-2.26%) |
Oct 14, 2015 | 31.75 | 32.35 | 31.38 | 31.87 | 790,025 | +0.22(+0.70%) |
Oct 13, 2015 | 31.54 | 32.97 | 31.36 | 31.65 | 1,065,968 | -0.35(-1.09%) |
Oct 12, 2015 | 33.37 | 33.62 | 31.11 | 32.00 | 1,386,735 | -1.45(-4.33%) |
Oct 09, 2015 | 31.61 | 33.52 | 31.51 | 33.45 | 2,462,943 | +1.85(+5.85%) |
Oct 08, 2015 | 29.78 | 31.73 | 29.66 | 31.60 | 2,383,455 | +1.61(+5.37%) |
Oct 07, 2015 | 28.72 | 30.13 | 28.12 | 29.99 | 976,710 | +1.44(+5.04%) |
Oct 06, 2015 | 26.89 | 28.96 | 26.89 | 28.55 | 1,142,240 | +1.43(+5.27%) |
Oct 05, 2015 | 26.55 | 27.47 | 26.42 | 27.12 | 515,623 | +0.56(+2.11%) |
Oct 02, 2015 | 25.84 | 26.90 | 25.74 | 26.56 | 1,115,184 | +0.45(+1.72%) |
Oct 01, 2015 | 27.03 | 27.12 | 25.67 | 26.11 | 1,632,752 | -0.89(-3.30%) |
Sep 30, 2015 | 27.70 | 27.87 | 26.53 | 27.00 | 1,524,845 | -0.50(-1.82%) |
Sep 29, 2015 | 27.56 | 28.01 | 27.18 | 27.50 | 986,951 | -0.08(-0.29%) |
Sep 28, 2015 | 27.63 | 28.34 | 26.79 | 27.58 | 1,530,623 | -0.32(-1.15%) |
Sep 25, 2015 | 27.58 | 28.51 | 27.57 | 27.90 | 1,277,501 | +0.64(+2.35%) |
Sep 24, 2015 | 27.41 | 27.51 | 27.05 | 27.26 | 677,987 | -0.23(-0.84%) |
Sep 23, 2015 | 27.35 | 27.61 | 27.00 | 27.49 | 490,193 | +0.23(+0.84%) |
Sep 22, 2015 | 27.08 | 27.67 | 26.88 | 27.26 | 1,014,441 | -0.10(-0.37%) |
Sep 21, 2015 | 28.15 | 28.35 | 27.27 | 27.36 | 1,083,115 | -0.71(-2.53%) |
Sep 18, 2015 | 27.50 | 28.54 | 26.76 | 28.07 | 2,974,082 | +0.16(+0.57%) |
Sep 17, 2015 | 27.61 | 28.06 | 27.27 | 27.91 | 1,120,109 | +0.46(+1.68%) |
Sep 16, 2015 | 27.62 | 27.95 | 27.35 | 27.45 | 1,229,904 | -0.20(-0.72%) |
Sep 15, 2015 | 26.33 | 27.79 | 26.12 | 27.65 | 1,745,971 | +1.53(+5.86%) |
Sep 14, 2015 | 25.90 | 26.50 | 25.75 | 26.12 | 602,556 | +0.25(+0.97%) |
Sep 11, 2015 | 25.33 | 26.00 | 24.70 | 25.87 | 1,554,527 | +0.42(+1.65%) |
Sep 10, 2015 | 24.98 | 26.06 | 24.90 | 25.45 | 1,083,873 | +0.38(+1.52%) |
Sep 09, 2015 | 25.49 | 26.10 | 24.87 | 25.07 | 1,404,680 | -0.17(-0.67%) |
Sep 08, 2015 | 25.48 | 25.82 | 25.23 | 25.24 | 713,060 | +0.17(+0.68%) |
Sep 04, 2015 | 25.17 | 25.07 | 25.07 | 25.07 | 733,000 | -0.44(-1.72%) |
Sep 03, 2015 | 25.26 | 25.72 | 24.63 | 25.51 | 903,560 | +0.19(+0.75%) |
Sep 02, 2015 | 24.83 | 26.20 | 24.83 | 25.32 | 1,687,708 | +0.89(+3.64%) |