Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.98 | 28.20 | 27.07 | 27.17 | 875,834 | -0.87(-3.10%) |
Nov 27, 2015 | 27.58 | 28.18 | 26.55 | 28.04 | 431,076 | +0.05(+0.19%) |
Nov 25, 2015 | 27.82 | 27.99 | 27.99 | 27.99 | 790,257 | +0.07(+0.26%) |
Nov 24, 2015 | 28.70 | 28.70 | 27.81 | 27.92 | 425,946 | -0.81(-2.81%) |
Nov 23, 2015 | 28.82 | 28.98 | 28.38 | 28.72 | 852,273 | -0.10(-0.34%) |
Nov 20, 2015 | 28.70 | 29.11 | 28.38 | 28.82 | 773,733 | +0.28(+0.97%) |
Nov 19, 2015 | 28.70 | 28.83 | 28.02 | 28.55 | 991,115 | +0.33(+1.18%) |
Nov 18, 2015 | 28.28 | 28.39 | 28.01 | 28.21 | 595,773 | -0.03(-0.10%) |
Nov 17, 2015 | 28.74 | 29.38 | 28.12 | 28.24 | 1,035,776 | -0.48(-1.69%) |
Nov 16, 2015 | 27.44 | 29.50 | 27.44 | 28.72 | 2,531,805 | +1.28(+4.67%) |
Nov 13, 2015 | 29.28 | 29.89 | 26.17 | 27.44 | 2,521,683 | -2.15(-7.27%) |
Nov 12, 2015 | 28.58 | 30.13 | 28.54 | 29.59 | 975,992 | +0.85(+2.96%) |
Nov 11, 2015 | 28.40 | 29.24 | 27.07 | 28.74 | 1,335,883 | +0.58(+2.07%) |
Nov 10, 2015 | 28.70 | 28.81 | 27.85 | 28.16 | 558,160 | -0.65(-2.27%) |
Nov 09, 2015 | 28.64 | 28.93 | 28.01 | 28.81 | 1,119,283 | +0.06(+0.22%) |
Nov 06, 2015 | 28.41 | 28.98 | 28.06 | 28.75 | 1,630,418 | +0.31(+1.10%) |
Nov 05, 2015 | 30.88 | 31.06 | 28.14 | 28.44 | 3,903,327 | -4.22(-12.93%) |
Nov 04, 2015 | 33.26 | 33.75 | 32.62 | 32.66 | 1,281,765 | -0.28(-0.84%) |
Nov 03, 2015 | 32.86 | 33.45 | 32.34 | 32.94 | 719,123 | -0.26(-0.78%) |
Nov 02, 2015 | 32.72 | 33.40 | 32.38 | 33.20 | 999,697 | +0.79(+2.44%) |
Oct 30, 2015 | 32.10 | 32.88 | 31.73 | 32.41 | 609,586 | +0.48(+1.49%) |
Oct 29, 2015 | 32.65 | 32.78 | 31.75 | 31.93 | 630,288 | -0.74(-2.25%) |
Oct 28, 2015 | 32.83 | 32.83 | 32.23 | 32.67 | 1,293,188 | -0.15(-0.46%) |
Oct 27, 2015 | 33.17 | 33.37 | 32.24 | 32.82 | 705,314 | -0.32(-0.97%) |
Oct 26, 2015 | 33.09 | 33.84 | 32.76 | 33.15 | 780,979 | +0.38(+1.15%) |
Oct 23, 2015 | 32.73 | 33.02 | 32.23 | 32.77 | 755,096 | +0.83(+2.61%) |
Oct 22, 2015 | 31.93 | 32.54 | 31.54 | 31.93 | 565,632 | +0.13(+0.39%) |
Oct 21, 2015 | 31.86 | 32.09 | 31.31 | 31.81 | 550,040 | -0.21(-0.64%) |
Oct 20, 2015 | 31.54 | 32.26 | 31.22 | 32.02 | 501,094 | +0.48(+1.51%) |
Oct 19, 2015 | 31.66 | 32.29 | 31.06 | 31.54 | 567,676 | -0.63(-1.95%) |
Oct 16, 2015 | 31.66 | 32.98 | 31.66 | 32.17 | 779,503 | +0.74(+2.34%) |
Oct 15, 2015 | 29.95 | 31.45 | 29.95 | 31.43 | 840,688 | +1.92(+6.50%) |
Oct 14, 2015 | 30.86 | 31.47 | 29.40 | 29.51 | 993,915 | -1.37(-4.44%) |
Oct 13, 2015 | 30.51 | 32.28 | 30.08 | 30.89 | 961,001 | +0.07(+0.23%) |
Oct 12, 2015 | 30.04 | 31.01 | 29.84 | 30.81 | 670,524 | +1.00(+3.34%) |
Oct 09, 2015 | 29.93 | 30.47 | 29.63 | 29.82 | 744,034 | +0.04(+0.15%) |
Oct 08, 2015 | 29.66 | 30.30 | 29.26 | 29.77 | 897,864 | +0.12(+0.39%) |
Oct 07, 2015 | 30.13 | 30.96 | 29.16 | 29.66 | 1,276,326 | +0.33(+1.13%) |
Oct 06, 2015 | 29.46 | 30.11 | 28.94 | 29.33 | 1,264,286 | -0.23(-0.79%) |
Oct 05, 2015 | 30.76 | 31.05 | 28.81 | 29.56 | 1,138,696 | -1.36(-4.41%) |
Oct 02, 2015 | 28.70 | 31.23 | 28.63 | 30.92 | 860,088 | +1.94(+6.68%) |
Oct 01, 2015 | 29.42 | 29.76 | 28.36 | 28.98 | 1,585,338 | -0.19(-0.65%) |
Sep 30, 2015 | 27.54 | 30.66 | 27.54 | 29.17 | 1,591,816 | +2.64(+9.94%) |
Sep 29, 2015 | 26.19 | 26.94 | 25.57 | 26.54 | 3,011,995 | +0.30(+1.16%) |
Sep 28, 2015 | 25.87 | 26.62 | 25.65 | 26.23 | 965,995 | +0.13(+0.52%) |
Sep 25, 2015 | 26.10 | 26.34 | 25.74 | 26.10 | 655,543 | +0.33(+1.29%) |
Sep 24, 2015 | 25.37 | 26.09 | 25.37 | 25.77 | 1,269,150 | +0.14(+0.56%) |
Sep 23, 2015 | 25.68 | 26.03 | 25.39 | 25.62 | 541,306 | -0.20(-0.76%) |
Sep 22, 2015 | 25.98 | 26.18 | 25.23 | 25.82 | 704,242 | -0.64(-2.41%) |
Sep 21, 2015 | 26.86 | 26.90 | 26.24 | 26.46 | 719,983 | -0.03(-0.10%) |
Sep 18, 2015 | 26.70 | 26.98 | 26.37 | 26.48 | 651,292 | -0.44(-1.63%) |
Sep 17, 2015 | 26.98 | 27.33 | 26.63 | 26.92 | 869,267 | -0.34(-1.25%) |
Sep 16, 2015 | 26.48 | 28.06 | 26.30 | 27.26 | 1,044,784 | +1.35(+5.19%) |
Sep 15, 2015 | 25.81 | 26.47 | 25.42 | 25.92 | 510,956 | +0.04(+0.17%) |
Sep 14, 2015 | 26.17 | 26.17 | 25.30 | 25.87 | 462,983 | -0.47(-1.77%) |
Sep 11, 2015 | 26.07 | 26.41 | 25.63 | 26.34 | 435,968 | -0.22(-0.84%) |
Sep 10, 2015 | 26.60 | 26.81 | 26.01 | 26.56 | 519,171 | -0.05(-0.20%) |
Sep 09, 2015 | 26.72 | 27.42 | 26.24 | 26.62 | 827,638 | +0.17(+0.64%) |
Sep 08, 2015 | 26.72 | 27.33 | 25.99 | 26.45 | 1,037,857 | +0.96(+3.77%) |
Sep 04, 2015 | 26.45 | 25.49 | 25.49 | 25.49 | 808,210 | -1.35(-5.01%) |
Sep 03, 2015 | 26.89 | 27.27 | 26.47 | 26.83 | 614,477 | -0.07(-0.27%) |
Sep 02, 2015 | 26.91 | 27.07 | 26.11 | 26.90 | 613,849 | +0.55(+2.08%) |