Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.38 | 26.00 | 25.22 | 25.42 | 1,619,179 | +0.18(+0.71%) |
Nov 27, 2015 | 25.49 | 27.55 | 25.14 | 25.24 | 708,637 | -0.53(-2.06%) |
Nov 25, 2015 | 25.58 | 25.77 | 25.77 | 25.77 | 1,666,200 | -0.11(-0.43%) |
Nov 24, 2015 | 25.50 | 26.03 | 25.01 | 25.88 | 3,123,817 | +0.32(+1.25%) |
Nov 23, 2015 | 25.72 | 25.98 | 25.27 | 25.56 | 2,936,946 | -0.28(-1.08%) |
Nov 20, 2015 | 27.67 | 27.93 | 25.78 | 25.84 | 3,724,265 | -1.83(-6.61%) |
Nov 19, 2015 | 28.01 | 28.62 | 27.63 | 27.67 | 1,797,406 | -0.40(-1.43%) |
Nov 18, 2015 | 29.29 | 29.66 | 27.33 | 28.07 | 2,550,619 | -0.86(-2.97%) |
Nov 17, 2015 | 30.47 | 30.61 | 28.73 | 28.93 | 2,047,486 | -1.93(-6.25%) |
Nov 16, 2015 | 29.20 | 30.89 | 29.20 | 30.86 | 1,610,253 | +1.55(+5.29%) |
Nov 13, 2015 | 29.03 | 30.04 | 28.41 | 29.31 | 1,210,451 | +0.28(+0.96%) |
Nov 12, 2015 | 29.45 | 30.36 | 28.86 | 29.03 | 1,516,988 | -1.49(-4.88%) |
Nov 11, 2015 | 32.04 | 31.53 | 30.08 | 30.52 | 1,486,123 | -1.01(-3.20%) |
Nov 10, 2015 | 31.46 | 32.18 | 31.09 | 31.53 | 1,699,218 | +0.15(+0.48%) |
Nov 09, 2015 | 30.53 | 31.70 | 30.53 | 31.38 | 1,494,183 | +1.05(+3.46%) |
Nov 06, 2015 | 30.11 | 31.67 | 29.83 | 30.33 | 1,843,493 | -0.16(-0.52%) |
Nov 05, 2015 | 29.84 | 32.11 | 28.58 | 30.49 | 4,027,425 | -0.89(-2.84%) |
Nov 04, 2015 | 30.76 | 32.22 | 30.42 | 31.38 | 2,106,785 | +0.62(+2.02%) |
Nov 03, 2015 | 30.82 | 31.84 | 30.38 | 30.76 | 2,479,034 | +0.43(+1.42%) |
Nov 02, 2015 | 30.17 | 31.11 | 29.90 | 30.33 | 2,138,611 | -0.14(-0.46%) |
Oct 30, 2015 | 30.56 | 30.93 | 29.45 | 30.47 | 1,431,918 | -0.23(-0.75%) |
Oct 29, 2015 | 30.82 | 31.85 | 30.57 | 30.70 | 1,071,001 | -0.07(-0.23%) |
Oct 28, 2015 | 30.02 | 31.00 | 29.26 | 30.77 | 1,816,423 | +1.15(+3.88%) |
Oct 27, 2015 | 29.49 | 30.33 | 29.20 | 29.62 | 2,132,091 | -0.33(-1.10%) |
Oct 26, 2015 | 30.69 | 30.92 | 29.83 | 29.95 | 2,366,824 | -1.01(-3.26%) |
Oct 23, 2015 | 31.46 | 32.42 | 30.34 | 30.96 | 1,802,781 | -0.76(-2.40%) |
Oct 22, 2015 | 32.79 | 32.95 | 31.28 | 31.72 | 1,808,050 | -0.75(-2.31%) |
Oct 21, 2015 | 34.25 | 34.44 | 32.42 | 32.47 | 1,278,904 | -1.61(-4.72%) |
Oct 20, 2015 | 33.88 | 34.49 | 33.35 | 34.08 | 1,040,246 | +0.31(+0.92%) |
Oct 19, 2015 | 34.32 | 34.56 | 33.35 | 33.77 | 1,273,985 | -1.07(-3.07%) |
Oct 16, 2015 | 35.61 | 35.99 | 34.58 | 34.84 | 1,327,947 | -0.72(-2.02%) |
Oct 15, 2015 | 35.17 | 36.12 | 34.19 | 35.56 | 1,625,070 | -0.01(-0.03%) |
Oct 14, 2015 | 34.25 | 35.61 | 33.97 | 35.57 | 1,345,025 | +1.41(+4.13%) |
Oct 13, 2015 | 34.20 | 35.29 | 33.74 | 34.16 | 1,056,574 | -0.66(-1.90%) |
Oct 12, 2015 | 35.27 | 35.40 | 33.82 | 34.82 | 1,345,640 | -0.32(-0.91%) |
Oct 09, 2015 | 35.20 | 35.37 | 33.94 | 35.14 | 1,343,463 | +0.20(+0.57%) |
Oct 08, 2015 | 33.71 | 35.11 | 33.32 | 34.94 | 1,439,569 | +1.05(+3.10%) |
Oct 07, 2015 | 34.77 | 35.44 | 33.21 | 33.89 | 1,645,963 | -0.33(-0.96%) |
Oct 06, 2015 | 32.37 | 34.26 | 32.15 | 34.22 | 2,279,035 | +1.94(+6.01%) |
Oct 05, 2015 | 31.46 | 32.42 | 31.40 | 32.28 | 1,309,364 | +1.23(+3.96%) |
Oct 02, 2015 | 29.20 | 31.14 | 29.01 | 31.05 | 2,017,512 | +1.43(+4.83%) |
Oct 01, 2015 | 30.17 | 30.64 | 29.37 | 29.62 | 1,241,082 | -0.06(-0.20%) |
Sep 30, 2015 | 29.46 | 30.27 | 28.97 | 29.68 | 1,637,996 | +0.40(+1.37%) |
Sep 29, 2015 | 29.45 | 30.01 | 29.01 | 29.28 | 1,258,307 | -0.24(-0.81%) |
Sep 28, 2015 | 30.67 | 30.80 | 29.45 | 29.52 | 1,581,000 | -1.49(-4.80%) |
Sep 25, 2015 | 31.56 | 31.69 | 30.67 | 31.01 | 1,058,100 | -0.12(-0.39%) |
Sep 24, 2015 | 30.67 | 31.46 | 30.14 | 31.13 | 1,965,357 | +0.08(+0.26%) |
Sep 23, 2015 | 32.45 | 32.52 | 31.04 | 31.05 | 1,099,942 | -1.16(-3.60%) |
Sep 22, 2015 | 31.60 | 32.62 | 31.40 | 32.21 | 1,671,461 | +0.09(+0.28%) |
Sep 21, 2015 | 32.46 | 32.57 | 31.83 | 32.12 | 1,071,925 | -0.11(-0.34%) |
Sep 18, 2015 | 33.04 | 33.67 | 32.07 | 32.23 | 2,143,981 | -1.47(-4.36%) |
Sep 17, 2015 | 34.77 | 35.21 | 33.61 | 33.70 | 1,685,095 | -0.97(-2.80%) |
Sep 16, 2015 | 34.00 | 35.11 | 33.71 | 34.67 | 1,870,719 | +1.01(+3.00%) |
Sep 15, 2015 | 33.14 | 34.09 | 33.14 | 33.66 | 1,430,196 | +0.76(+2.31%) |
Sep 14, 2015 | 32.55 | 33.08 | 32.03 | 32.90 | 1,506,717 | +0.18(+0.55%) |
Sep 11, 2015 | 32.05 | 32.74 | 31.59 | 32.72 | 2,078,670 | +0.08(+0.25%) |
Sep 10, 2015 | 32.37 | 33.14 | 32.09 | 32.64 | 1,829,079 | +0.11(+0.34%) |
Sep 09, 2015 | 33.38 | 33.88 | 32.46 | 32.53 | 1,900,954 | -0.72(-2.17%) |
Sep 08, 2015 | 33.06 | 34.89 | 32.08 | 33.25 | 1,869,704 | +0.68(+2.09%) |
Sep 04, 2015 | 33.50 | 32.57 | 32.57 | 32.57 | 1,580,500 | -1.34(-3.95%) |
Sep 03, 2015 | 34.34 | 34.90 | 33.30 | 33.91 | 1,845,733 | -0.40(-1.17%) |
Sep 02, 2015 | 34.88 | 35.06 | 33.09 | 34.31 | 1,272,895 | +0.03(+0.09%) |