Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.42 | 31.78 | 31.41 | 31.56 | 2,826,485 | +0.54(+1.74%) |
Nov 27, 2015 | 30.85 | 31.44 | 30.45 | 31.02 | 1,334,032 | +1.03(+3.43%) |
Nov 25, 2015 | 30.09 | 29.99 | 29.99 | 29.99 | 797,930 | -0.10(-0.33%) |
Nov 24, 2015 | 30.11 | 30.49 | 29.69 | 30.09 | 1,615,686 | -0.22(-0.73%) |
Nov 23, 2015 | 30.10 | 30.58 | 30.07 | 30.31 | 1,505,282 | -0.16(-0.53%) |
Nov 20, 2015 | 30.70 | 30.91 | 30.31 | 30.47 | 890,558 | -0.24(-0.78%) |
Nov 19, 2015 | 30.65 | 30.83 | 30.45 | 30.71 | 1,096,157 | +0.06(+0.20%) |
Nov 18, 2015 | 30.54 | 30.82 | 30.31 | 30.65 | 1,087,113 | -0.05(-0.16%) |
Nov 17, 2015 | 30.69 | 31.03 | 30.55 | 30.70 | 1,050,428 | +0.20(+0.66%) |
Nov 16, 2015 | 30.00 | 30.57 | 29.98 | 30.50 | 1,738,361 | +0.50(+1.67%) |
Nov 13, 2015 | 30.26 | 30.36 | 29.92 | 30.00 | 1,231,712 | -0.33(-1.09%) |
Nov 12, 2015 | 30.93 | 31.04 | 30.30 | 30.33 | 1,315,859 | -0.72(-2.32%) |
Nov 11, 2015 | 30.76 | 31.12 | 30.71 | 31.05 | 1,660,507 | +0.45(+1.47%) |
Nov 10, 2015 | 30.42 | 30.84 | 30.26 | 30.60 | 1,620,036 | +0.16(+0.53%) |
Nov 09, 2015 | 30.34 | 30.98 | 30.22 | 30.44 | 2,334,192 | +0.45(+1.50%) |
Nov 06, 2015 | 29.34 | 30.00 | 28.94 | 29.99 | 1,951,139 | -0.13(-0.43%) |
Nov 05, 2015 | 30.49 | 30.70 | 29.99 | 30.12 | 1,346,852 | -0.23(-0.76%) |
Nov 04, 2015 | 30.69 | 30.88 | 30.24 | 30.35 | 1,866,048 | +0.48(+1.61%) |
Nov 03, 2015 | 29.15 | 30.44 | 29.03 | 29.87 | 2,834,677 | +0.30(+1.01%) |
Nov 02, 2015 | 29.50 | 29.68 | 28.99 | 29.57 | 1,448,657 | +0.01(+0.03%) |
Oct 30, 2015 | 29.29 | 29.81 | 29.26 | 29.56 | 1,254,231 | -0.01(-0.03%) |
Oct 29, 2015 | 29.64 | 29.78 | 29.42 | 29.57 | 1,534,476 | -0.04(-0.13%) |
Oct 28, 2015 | 29.31 | 29.72 | 29.18 | 29.61 | 1,591,606 | +0.48(+1.65%) |
Oct 27, 2015 | 29.25 | 29.34 | 28.95 | 29.13 | 1,403,690 | -0.34(-1.15%) |
Oct 26, 2015 | 29.62 | 29.83 | 29.33 | 29.47 | 1,104,879 | -0.22(-0.74%) |
Oct 23, 2015 | 29.46 | 29.92 | 29.27 | 29.69 | 1,826,384 | +0.60(+2.06%) |
Oct 22, 2015 | 28.93 | 29.34 | 28.84 | 29.09 | 1,503,318 | +0.32(+1.11%) |
Oct 21, 2015 | 28.99 | 29.13 | 28.73 | 28.77 | 1,420,636 | -0.12(-0.42%) |
Oct 20, 2015 | 29.17 | 29.46 | 28.73 | 28.89 | 1,610,686 | -0.27(-0.93%) |
Oct 19, 2015 | 28.90 | 29.20 | 28.74 | 29.16 | 1,397,924 | -0.06(-0.21%) |
Oct 16, 2015 | 29.49 | 29.52 | 28.82 | 29.22 | 2,462,959 | -0.19(-0.65%) |
Oct 15, 2015 | 28.89 | 29.99 | 28.89 | 29.41 | 3,996,931 | +2.06(+7.53%) |
Oct 14, 2015 | 27.09 | 27.50 | 26.95 | 27.35 | 1,930,622 | -0.02(-0.07%) |
Oct 13, 2015 | 27.36 | 27.56 | 27.06 | 27.37 | 1,465,021 | -0.04(-0.15%) |
Oct 12, 2015 | 27.77 | 27.77 | 27.32 | 27.41 | 1,335,841 | -0.01(-0.04%) |
Oct 09, 2015 | 27.39 | 27.84 | 27.28 | 27.42 | 2,670,637 | +0.76(+2.85%) |
Oct 08, 2015 | 26.36 | 26.80 | 26.22 | 26.66 | 1,099,458 | +0.19(+0.72%) |
Oct 07, 2015 | 26.03 | 26.77 | 25.99 | 26.47 | 2,560,623 | +1.22(+4.83%) |
Oct 06, 2015 | 25.10 | 25.52 | 25.07 | 25.25 | 2,050,892 | +0.60(+2.43%) |
Oct 05, 2015 | 24.09 | 24.76 | 24.03 | 24.65 | 2,185,453 | +1.30(+5.57%) |
Oct 02, 2015 | 21.99 | 23.45 | 21.79 | 23.35 | 2,191,206 | +1.03(+4.61%) |
Oct 01, 2015 | 22.49 | 22.62 | 21.97 | 22.32 | 1,391,206 | -0.17(-0.76%) |
Sep 30, 2015 | 22.44 | 22.52 | 22.14 | 22.49 | 3,190,465 | +0.69(+3.16%) |
Sep 29, 2015 | 21.90 | 21.98 | 21.67 | 21.80 | 2,298,353 | +0.08(+0.37%) |
Sep 28, 2015 | 21.74 | 21.98 | 21.55 | 21.72 | 1,647,179 | -1.15(-5.03%) |
Sep 25, 2015 | 23.15 | 23.21 | 22.72 | 22.87 | 1,527,673 | -0.05(-0.22%) |
Sep 24, 2015 | 22.76 | 22.93 | 22.24 | 22.92 | 1,459,019 | -0.28(-1.21%) |
Sep 23, 2015 | 23.45 | 23.51 | 22.97 | 23.20 | 1,588,591 | -0.39(-1.65%) |
Sep 22, 2015 | 23.91 | 24.03 | 23.14 | 23.59 | 2,179,616 | -1.46(-5.83%) |
Sep 21, 2015 | 25.20 | 25.32 | 24.91 | 25.05 | 1,085,658 | +0.06(+0.24%) |
Sep 18, 2015 | 24.82 | 25.24 | 24.71 | 24.99 | 3,055,664 | -0.79(-3.06%) |
Sep 17, 2015 | 25.64 | 26.27 | 25.49 | 25.78 | 1,940,414 | -0.05(-0.19%) |
Sep 16, 2015 | 25.23 | 25.91 | 25.12 | 25.83 | 1,367,519 | +0.49(+1.93%) |
Sep 15, 2015 | 25.21 | 25.59 | 24.98 | 25.34 | 2,102,169 | -0.37(-1.44%) |
Sep 14, 2015 | 25.75 | 25.95 | 25.51 | 25.71 | 1,452,667 | +0.02(+0.08%) |
Sep 11, 2015 | 25.55 | 25.91 | 25.14 | 25.69 | 1,632,741 | -0.29(-1.12%) |
Sep 10, 2015 | 26.20 | 26.47 | 25.93 | 25.98 | 3,105,117 | +0.67(+2.65%) |
Sep 09, 2015 | 25.64 | 25.86 | 25.24 | 25.31 | 2,363,497 | +0.49(+1.97%) |
Sep 08, 2015 | 24.91 | 25.08 | 24.66 | 24.82 | 1,597,238 | +0.68(+2.82%) |
Sep 04, 2015 | 24.19 | 24.14 | 24.14 | 24.14 | 1,897,585 | -0.91(-3.63%) |
Sep 03, 2015 | 24.91 | 25.56 | 24.89 | 25.05 | 1,928,649 | +0.65(+2.66%) |
Sep 02, 2015 | 24.49 | 24.51 | 24.01 | 24.40 | 1,235,341 | +0.17(+0.70%) |