Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.18 | 25.52 | 25.11 | 25.52 | 43,722 | -0.21(-0.81%) |
Nov 27, 2015 | 25.29 | 25.80 | 25.20 | 25.73 | 33,450 | -0.78(-2.96%) |
Nov 25, 2015 | 26.44 | 26.51 | 26.51 | 26.51 | 62,629 | -0.82(-3.01%) |
Nov 24, 2015 | 27.24 | 27.47 | 27.17 | 27.34 | 38,959 | -0.90(-3.18%) |
Nov 23, 2015 | 28.24 | 28.39 | 28.18 | 28.23 | 28,274 | -0.59(-2.03%) |
Nov 20, 2015 | 28.82 | 28.90 | 28.72 | 28.82 | 22,349 | +0.62(+2.21%) |
Nov 19, 2015 | 28.32 | 28.37 | 28.11 | 28.20 | 13,355 | -0.36(-1.26%) |
Nov 18, 2015 | 28.26 | 28.63 | 28.26 | 28.56 | 25,432 | +0.70(+2.51%) |
Nov 17, 2015 | 27.94 | 28.11 | 27.82 | 27.86 | 19,569 | +0.47(+1.73%) |
Nov 16, 2015 | 27.22 | 27.42 | 26.94 | 27.38 | 62,576 | -0.55(-1.96%) |
Nov 13, 2015 | 27.99 | 28.12 | 27.75 | 27.93 | 39,625 | +0.13(+0.48%) |
Nov 12, 2015 | 28.03 | 28.06 | 27.73 | 27.80 | 68,149 | -0.58(-2.03%) |
Nov 11, 2015 | 28.61 | 28.61 | 28.30 | 28.38 | 15,888 | -0.46(-1.61%) |
Nov 10, 2015 | 28.97 | 29.02 | 28.72 | 28.84 | 12,048 | -0.19(-0.65%) |
Nov 09, 2015 | 29.45 | 29.45 | 28.91 | 29.03 | 39,123 | -0.74(-2.48%) |
Nov 06, 2015 | 29.50 | 29.82 | 29.40 | 29.77 | 44,813 | +0.80(+2.77%) |
Nov 05, 2015 | 28.90 | 29.05 | 28.79 | 28.96 | 18,833 | +0.51(+1.79%) |
Nov 04, 2015 | 28.78 | 28.78 | 28.40 | 28.45 | 62,465 | -0.65(-2.24%) |
Nov 03, 2015 | 29.12 | 29.76 | 29.02 | 29.10 | 78,551 | -0.64(-2.16%) |
Nov 02, 2015 | 29.72 | 29.86 | 29.64 | 29.75 | 30,106 | -0.65(-2.15%) |
Oct 30, 2015 | 30.25 | 30.44 | 29.93 | 30.40 | 35,945 | +0.82(+2.78%) |
Oct 29, 2015 | 29.60 | 29.69 | 29.43 | 29.58 | 32,047 | -0.41(-1.36%) |
Oct 28, 2015 | 30.80 | 30.80 | 29.54 | 29.98 | 72,780 | -0.96(-3.12%) |
Oct 27, 2015 | 30.01 | 30.95 | 29.98 | 30.95 | 48,053 | +0.90(+2.99%) |
Oct 26, 2015 | 30.21 | 30.27 | 29.92 | 30.05 | 44,760 | -1.18(-3.78%) |
Oct 23, 2015 | 31.18 | 31.28 | 30.67 | 31.23 | 60,979 | +0.99(+3.28%) |
Oct 22, 2015 | 30.20 | 30.70 | 28.02 | 30.24 | 133,093 | +2.57(+9.29%) |
Oct 21, 2015 | 28.74 | 28.74 | 27.05 | 27.67 | 81,861 | -1.56(-5.34%) |
Oct 20, 2015 | 29.28 | 29.33 | 29.20 | 29.23 | 23,233 | -0.21(-0.71%) |
Oct 19, 2015 | 29.45 | 29.49 | 29.28 | 29.43 | 29,504 | -0.43(-1.46%) |
Oct 16, 2015 | 29.81 | 30.38 | 29.66 | 29.87 | 75,773 | -1.23(-3.95%) |
Oct 15, 2015 | 29.97 | 31.70 | 29.71 | 31.10 | 113,538 | +2.35(+8.19%) |
Oct 14, 2015 | 28.70 | 29.23 | 28.56 | 28.74 | 65,235 | -0.30(-1.04%) |
Oct 13, 2015 | 28.86 | 29.30 | 28.86 | 29.05 | 47,742 | +0.43(+1.52%) |
Oct 12, 2015 | 28.57 | 28.61 | 28.24 | 28.61 | 47,203 | +0.22(+0.77%) |
Oct 09, 2015 | 28.36 | 28.59 | 28.26 | 28.39 | 24,268 | +0.71(+2.56%) |
Oct 08, 2015 | 27.41 | 27.74 | 27.22 | 27.69 | 42,161 | -0.20(-0.71%) |
Oct 07, 2015 | 28.12 | 28.15 | 27.69 | 27.88 | 47,025 | -0.38(-1.34%) |
Oct 06, 2015 | 28.90 | 28.96 | 28.21 | 28.26 | 82,067 | -1.17(-3.98%) |
Oct 05, 2015 | 29.23 | 29.43 | 29.07 | 29.43 | 47,649 | -0.30(-1.02%) |
Oct 02, 2015 | 28.69 | 29.74 | 28.62 | 29.74 | 58,013 | +1.29(+4.52%) |
Oct 01, 2015 | 28.38 | 28.51 | 27.93 | 28.45 | 38,552 | +0.17(+0.60%) |
Sep 30, 2015 | 28.25 | 28.43 | 27.74 | 28.28 | 66,243 | +1.72(+6.48%) |
Sep 29, 2015 | 26.62 | 26.78 | 26.09 | 26.56 | 58,894 | +0.36(+1.37%) |
Sep 28, 2015 | 26.77 | 26.83 | 25.99 | 26.20 | 68,987 | -0.64(-2.39%) |
Sep 25, 2015 | 27.29 | 27.37 | 26.84 | 26.84 | 32,387 | -0.27(-1.01%) |
Sep 24, 2015 | 26.96 | 27.14 | 26.67 | 27.12 | 35,217 | -0.02(-0.07%) |
Sep 23, 2015 | 27.61 | 27.61 | 27.09 | 27.14 | 62,349 | -0.92(-3.27%) |
Sep 22, 2015 | 27.85 | 28.24 | 27.44 | 28.05 | 166,605 | +0.03(+0.10%) |
Sep 21, 2015 | 27.88 | 28.23 | 27.73 | 28.03 | 212,396 | +0.47(+1.72%) |
Sep 18, 2015 | 27.24 | 27.76 | 27.09 | 27.55 | 222,979 | -0.22(-0.78%) |
Sep 17, 2015 | 26.87 | 28.39 | 26.82 | 27.77 | 155,136 | -0.72(-2.52%) |
Sep 16, 2015 | 28.23 | 28.59 | 28.23 | 28.49 | 117,011 | +0.16(+0.57%) |
Sep 15, 2015 | 27.45 | 28.71 | 27.42 | 28.33 | 218,686 | +1.61(+6.01%) |
Sep 14, 2015 | 26.38 | 27.09 | 25.71 | 26.72 | 238,592 | -0.58(-2.11%) |
Sep 11, 2015 | 26.67 | 27.51 | 26.63 | 27.30 | 113,759 | +1.74(+6.80%) |
Sep 10, 2015 | 25.33 | 25.56 | 25.23 | 25.56 | 64,144 | +0.72(+2.89%) |
Sep 09, 2015 | 24.98 | 25.48 | 24.36 | 24.84 | 194,117 | +0.66(+2.74%) |
Sep 08, 2015 | 24.15 | 24.35 | 22.81 | 24.18 | 214,237 | +2.16(+9.83%) |
Sep 04, 2015 | 22.40 | 22.01 | 22.01 | 22.01 | 77,017 | -1.27(-5.44%) |
Sep 03, 2015 | 23.22 | 23.73 | 23.22 | 23.28 | 41,042 | -0.07(-0.28%) |
Sep 02, 2015 | 23.23 | 23.35 | 22.87 | 23.35 | 50,065 | +0.48(+2.11%) |