Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.67 | 27.44 | 26.44 | 27.07 | 1,349,920 | +0.55(+2.07%) |
Nov 27, 2015 | 27.11 | 27.27 | 26.39 | 26.52 | 294,768 | -0.68(-2.50%) |
Nov 25, 2015 | 26.94 | 27.20 | 27.20 | 27.20 | 738,800 | +0.05(+0.18%) |
Nov 24, 2015 | 26.43 | 27.42 | 26.43 | 27.15 | 1,325,869 | +0.68(+2.57%) |
Nov 23, 2015 | 27.06 | 27.16 | 26.24 | 26.47 | 986,649 | -0.60(-2.22%) |
Nov 20, 2015 | 26.69 | 27.28 | 26.67 | 27.07 | 1,991,657 | +0.55(+2.07%) |
Nov 19, 2015 | 26.21 | 26.61 | 26.03 | 26.52 | 920,378 | +0.07(+0.26%) |
Nov 18, 2015 | 26.10 | 26.54 | 25.93 | 26.45 | 823,196 | +0.59(+2.28%) |
Nov 17, 2015 | 26.56 | 26.56 | 25.75 | 25.86 | 846,968 | -0.65(-2.45%) |
Nov 16, 2015 | 26.43 | 26.92 | 26.15 | 26.51 | 1,251,227 | +0.12(+0.45%) |
Nov 13, 2015 | 26.38 | 26.76 | 26.24 | 26.39 | 1,090,468 | -0.18(-0.68%) |
Nov 12, 2015 | 26.97 | 27.32 | 26.54 | 26.57 | 1,599,845 | -0.64(-2.35%) |
Nov 11, 2015 | 29.39 | 29.45 | 27.13 | 27.21 | 2,012,632 | -2.07(-7.07%) |
Nov 10, 2015 | 28.60 | 29.30 | 28.43 | 29.28 | 1,536,419 | +0.50(+1.74%) |
Nov 09, 2015 | 29.06 | 29.14 | 28.15 | 28.78 | 1,784,675 | -0.29(-1.00%) |
Nov 06, 2015 | 29.08 | 29.27 | 28.59 | 29.07 | 730,701 | -0.09(-0.31%) |
Nov 05, 2015 | 28.93 | 29.38 | 28.83 | 29.16 | 1,606,020 | +0.18(+0.62%) |
Nov 04, 2015 | 28.91 | 29.25 | 28.64 | 28.98 | 1,476,943 | +0.36(+1.26%) |
Nov 03, 2015 | 28.24 | 28.90 | 27.62 | 28.62 | 1,213,453 | +0.45(+1.60%) |
Nov 02, 2015 | 27.03 | 28.34 | 27.03 | 28.17 | 1,106,098 | +1.21(+4.49%) |
Oct 30, 2015 | 27.10 | 27.39 | 26.80 | 26.96 | 1,331,752 | +0.01(+0.04%) |
Oct 29, 2015 | 26.91 | 27.38 | 26.89 | 26.95 | 1,497,290 | -0.10(-0.37%) |
Oct 28, 2015 | 26.90 | 27.71 | 26.76 | 27.05 | 1,281,654 | +0.12(+0.45%) |
Oct 27, 2015 | 27.10 | 27.16 | 26.40 | 26.93 | 1,543,775 | -0.34(-1.25%) |
Oct 26, 2015 | 27.91 | 28.04 | 27.22 | 27.27 | 1,605,005 | -0.62(-2.22%) |
Oct 23, 2015 | 28.10 | 28.40 | 27.89 | 27.89 | 1,611,436 | -0.16(-0.57%) |
Oct 22, 2015 | 27.52 | 28.73 | 27.47 | 28.05 | 1,595,285 | +0.58(+2.11%) |
Oct 21, 2015 | 27.75 | 27.93 | 27.30 | 27.47 | 1,131,028 | -0.27(-0.97%) |
Oct 20, 2015 | 27.30 | 28.05 | 27.25 | 27.74 | 1,243,093 | +0.44(+1.61%) |
Oct 19, 2015 | 27.85 | 27.96 | 27.06 | 27.30 | 2,135,256 | -0.77(-2.74%) |
Oct 16, 2015 | 27.75 | 28.25 | 27.35 | 28.07 | 3,533,578 | +0.46(+1.67%) |
Oct 15, 2015 | 26.29 | 27.70 | 25.87 | 27.61 | 5,767,205 | +0.96(+3.60%) |
Oct 14, 2015 | 29.00 | 29.00 | 25.04 | 26.65 | 12,127,424 | -2.88(-9.75%) |
Oct 13, 2015 | 30.20 | 30.25 | 29.40 | 29.53 | 2,276,474 | -0.97(-3.18%) |
Oct 12, 2015 | 30.91 | 30.98 | 30.02 | 30.50 | 1,921,295 | -0.46(-1.49%) |
Oct 09, 2015 | 32.03 | 32.23 | 30.91 | 30.96 | 2,494,734 | -1.02(-3.19%) |
Oct 08, 2015 | 30.77 | 32.05 | 30.58 | 31.98 | 4,355,071 | +1.18(+3.83%) |
Oct 07, 2015 | 30.21 | 31.00 | 30.15 | 30.80 | 5,984,610 | +0.95(+3.18%) |
Oct 06, 2015 | 29.65 | 30.36 | 29.63 | 29.85 | 5,609,978 | +0.22(+0.74%) |
Oct 05, 2015 | 29.13 | 29.96 | 29.02 | 29.63 | 3,033,713 | -0.06(-0.20%) |
Oct 02, 2015 | 28.74 | 29.69 | 28.39 | 29.69 | 2,023,310 | +0.46(+1.57%) |
Oct 01, 2015 | 29.98 | 30.27 | 29.11 | 29.23 | 1,511,061 | -0.68(-2.27%) |
Sep 30, 2015 | 29.83 | 30.02 | 29.52 | 29.91 | 1,847,812 | +0.24(+0.81%) |
Sep 29, 2015 | 29.62 | 30.19 | 29.39 | 29.67 | 1,469,501 | +0.15(+0.51%) |
Sep 28, 2015 | 29.98 | 30.36 | 29.30 | 29.52 | 1,712,004 | -0.91(-2.99%) |
Sep 25, 2015 | 30.99 | 31.14 | 30.21 | 30.43 | 1,696,723 | -0.38(-1.23%) |
Sep 24, 2015 | 31.48 | 31.95 | 30.75 | 30.81 | 1,697,466 | -1.07(-3.36%) |
Sep 23, 2015 | 32.44 | 32.62 | 31.75 | 31.88 | 1,202,611 | -0.53(-1.64%) |
Sep 22, 2015 | 32.85 | 32.98 | 32.17 | 32.41 | 1,358,764 | -0.84(-2.53%) |
Sep 21, 2015 | 34.42 | 34.46 | 33.17 | 33.25 | 1,609,451 | -1.04(-3.03%) |
Sep 18, 2015 | 35.20 | 35.21 | 34.22 | 34.29 | 1,681,447 | -1.84(-5.09%) |
Sep 17, 2015 | 37.34 | 37.39 | 36.03 | 36.13 | 934,327 | -1.13(-3.03%) |
Sep 16, 2015 | 36.27 | 37.33 | 36.12 | 37.26 | 1,340,832 | +1.08(+2.99%) |
Sep 15, 2015 | 35.95 | 36.43 | 35.89 | 36.18 | 778,689 | +0.32(+0.89%) |
Sep 14, 2015 | 36.38 | 36.51 | 35.65 | 35.86 | 517,641 | -0.55(-1.51%) |
Sep 11, 2015 | 36.67 | 36.87 | 36.15 | 36.41 | 605,713 | -0.51(-1.38%) |
Sep 10, 2015 | 36.82 | 37.21 | 36.58 | 36.92 | 595,394 | -0.17(-0.46%) |
Sep 09, 2015 | 37.53 | 38.11 | 37.05 | 37.09 | 417,104 | -0.25(-0.67%) |
Sep 08, 2015 | 37.51 | 38.00 | 36.98 | 37.34 | 851,438 | +0.99(+2.72%) |
Sep 04, 2015 | 36.52 | 36.35 | 36.35 | 36.35 | 531,400 | -0.59(-1.60%) |
Sep 03, 2015 | 36.62 | 37.46 | 36.62 | 36.94 | 816,845 | -0.07(-0.19%) |
Sep 02, 2015 | 37.59 | 37.73 | 36.54 | 37.01 | 937,690 | -0.26(-0.70%) |