Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.89 | 29.18 | 28.23 | 29.18 | 41,020,780 | +0.46(+1.62%) |
Nov 27, 2015 | 29.37 | 29.39 | 27.76 | 28.71 | 8,111,877 | -0.95(-3.20%) |
Nov 25, 2015 | 29.76 | 29.66 | 29.66 | 29.66 | 7,414,111 | +0.78(+2.70%) |
Nov 24, 2015 | 28.73 | 28.97 | 28.46 | 28.88 | 5,605,639 | +0.12(+0.41%) |
Nov 23, 2015 | 28.79 | 29.37 | 28.65 | 28.77 | 6,453,983 | +0.21(+0.73%) |
Nov 20, 2015 | 27.92 | 28.75 | 27.80 | 28.56 | 7,438,721 | +0.78(+2.80%) |
Nov 19, 2015 | 27.29 | 28.06 | 27.22 | 27.78 | 6,444,859 | +0.86(+3.21%) |
Nov 18, 2015 | 26.42 | 27.00 | 26.17 | 26.92 | 7,049,013 | +0.62(+2.38%) |
Nov 17, 2015 | 25.62 | 26.43 | 25.62 | 26.29 | 6,853,268 | +0.85(+3.33%) |
Nov 16, 2015 | 25.34 | 25.77 | 24.57 | 25.44 | 7,853,871 | -0.40(-1.54%) |
Nov 13, 2015 | 26.72 | 27.21 | 25.82 | 25.84 | 10,902,991 | -0.91(-3.41%) |
Nov 12, 2015 | 27.57 | 27.80 | 26.66 | 26.75 | 17,208,548 | +0.57(+2.18%) |
Nov 11, 2015 | 25.93 | 26.43 | 25.74 | 26.18 | 6,848,672 | +0.52(+2.01%) |
Nov 10, 2015 | 25.70 | 25.88 | 25.18 | 25.67 | 5,824,101 | -0.25(-0.95%) |
Nov 09, 2015 | 25.65 | 26.25 | 25.48 | 25.91 | 5,120,517 | +0.30(+1.16%) |
Nov 06, 2015 | 25.30 | 25.77 | 25.10 | 25.62 | 3,925,081 | +0.34(+1.35%) |
Nov 05, 2015 | 25.63 | 26.00 | 25.02 | 25.28 | 5,525,969 | -0.30(-1.17%) |
Nov 04, 2015 | 25.16 | 25.81 | 25.16 | 25.58 | 4,416,080 | +0.70(+2.80%) |
Nov 03, 2015 | 25.03 | 25.30 | 24.81 | 24.88 | 3,852,882 | -0.31(-1.25%) |
Nov 02, 2015 | 25.26 | 25.55 | 25.02 | 25.19 | 4,729,262 | -0.02(-0.09%) |
Oct 30, 2015 | 24.78 | 25.64 | 24.73 | 25.22 | 4,288,980 | +0.64(+2.62%) |
Oct 29, 2015 | 24.84 | 24.97 | 24.34 | 24.57 | 2,612,879 | -0.38(-1.53%) |
Oct 28, 2015 | 24.98 | 24.99 | 24.52 | 24.96 | 3,044,168 | +0.09(+0.36%) |
Oct 27, 2015 | 24.67 | 25.10 | 24.60 | 24.87 | 3,747,275 | +0.29(+1.17%) |
Oct 26, 2015 | 24.77 | 24.97 | 24.34 | 24.58 | 3,816,516 | -0.13(-0.52%) |
Oct 23, 2015 | 25.02 | 25.07 | 24.48 | 24.71 | 4,771,635 | +0.42(+1.72%) |
Oct 22, 2015 | 24.15 | 24.55 | 23.94 | 24.29 | 3,932,916 | +0.35(+1.48%) |
Oct 21, 2015 | 24.25 | 24.25 | 23.52 | 23.93 | 4,019,621 | -0.35(-1.46%) |
Oct 20, 2015 | 24.09 | 24.33 | 23.86 | 24.29 | 3,167,049 | +0.18(+0.74%) |
Oct 19, 2015 | 24.08 | 24.38 | 23.81 | 24.11 | 6,516,777 | -0.28(-1.14%) |
Oct 16, 2015 | 23.45 | 24.57 | 23.09 | 24.39 | 8,260,532 | +1.11(+4.78%) |
Oct 15, 2015 | 22.89 | 23.36 | 22.81 | 23.27 | 5,109,456 | +0.72(+3.19%) |
Oct 14, 2015 | 23.25 | 23.38 | 22.47 | 22.55 | 4,623,185 | -0.53(-2.31%) |
Oct 13, 2015 | 22.71 | 23.29 | 22.67 | 23.09 | 2,580,978 | +0.15(+0.65%) |
Oct 12, 2015 | 22.76 | 23.38 | 22.76 | 22.94 | 3,514,946 | +0.40(+1.80%) |
Oct 09, 2015 | 22.99 | 23.11 | 22.47 | 22.54 | 2,891,615 | -0.27(-1.19%) |
Oct 08, 2015 | 22.33 | 23.17 | 22.09 | 22.81 | 3,729,812 | +0.43(+1.92%) |
Oct 07, 2015 | 22.42 | 22.73 | 21.89 | 22.38 | 3,664,966 | +0.39(+1.75%) |
Oct 06, 2015 | 22.36 | 22.59 | 21.79 | 21.99 | 3,381,118 | -0.55(-2.42%) |
Oct 05, 2015 | 21.46 | 22.86 | 21.12 | 22.54 | 7,264,303 | +1.13(+5.27%) |
Oct 02, 2015 | 20.44 | 21.85 | 20.31 | 21.41 | 4,930,865 | +0.92(+4.51%) |
Oct 01, 2015 | 21.08 | 21.20 | 20.24 | 20.49 | 3,070,853 | -0.47(-2.26%) |
Sep 30, 2015 | 20.92 | 21.64 | 20.86 | 20.96 | 4,436,553 | +0.27(+1.29%) |
Sep 29, 2015 | 19.75 | 20.86 | 19.63 | 20.69 | 4,402,611 | +0.74(+3.71%) |
Sep 28, 2015 | 19.72 | 20.04 | 19.56 | 19.95 | 3,255,709 | +0.21(+1.08%) |
Sep 25, 2015 | 19.81 | 19.93 | 19.56 | 19.74 | 2,566,557 | +0.04(+0.19%) |
Sep 24, 2015 | 19.70 | 19.96 | 19.31 | 19.70 | 3,362,714 | -0.28(-1.39%) |
Sep 23, 2015 | 19.79 | 20.02 | 19.56 | 19.98 | 4,345,120 | +0.14(+0.72%) |
Sep 22, 2015 | 19.71 | 20.13 | 19.61 | 19.83 | 4,413,644 | -0.25(-1.23%) |
Sep 21, 2015 | 20.33 | 20.55 | 20.06 | 20.08 | 3,054,278 | +0.01(+0.05%) |
Sep 18, 2015 | 20.24 | 20.54 | 19.98 | 20.07 | 3,144,450 | -0.24(-1.16%) |
Sep 17, 2015 | 20.94 | 20.94 | 20.14 | 20.30 | 4,072,275 | -0.43(-2.09%) |
Sep 16, 2015 | 20.37 | 20.98 | 20.18 | 20.74 | 5,147,724 | +0.69(+3.46%) |
Sep 15, 2015 | 20.04 | 20.58 | 19.99 | 20.04 | 3,756,331 | +0.01(+0.06%) |
Sep 14, 2015 | 20.39 | 20.49 | 19.95 | 20.03 | 3,199,833 | -0.46(-2.26%) |
Sep 11, 2015 | 20.64 | 20.73 | 20.13 | 20.49 | 3,465,542 | -0.33(-1.57%) |
Sep 10, 2015 | 19.93 | 21.84 | 19.76 | 20.82 | 10,036,853 | +0.89(+4.47%) |
Sep 09, 2015 | 20.04 | 21.08 | 19.87 | 19.93 | 6,460,185 | +0.32(+1.64%) |
Sep 08, 2015 | 19.44 | 20.08 | 19.19 | 19.61 | 6,009,546 | +0.82(+4.37%) |
Sep 04, 2015 | 18.89 | 18.79 | 18.79 | 18.79 | 4,280,796 | -0.27(-1.44%) |
Sep 03, 2015 | 19.19 | 19.53 | 18.95 | 19.06 | 3,389,853 | -0.05(-0.25%) |
Sep 02, 2015 | 19.28 | 19.42 | 18.61 | 19.11 | 4,347,808 | -0.13(-0.65%) |