Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.74 | 29.03 | 28.09 | 29.02 | 41,237,588 | +0.46(+1.62%) |
Nov 27, 2015 | 29.22 | 29.23 | 27.61 | 28.56 | 8,154,751 | -0.94(-3.20%) |
Nov 25, 2015 | 29.60 | 29.51 | 29.51 | 29.51 | 7,453,297 | +0.77(+2.70%) |
Nov 24, 2015 | 28.58 | 28.82 | 28.31 | 28.73 | 5,635,266 | +0.12(+0.41%) |
Nov 23, 2015 | 28.64 | 29.22 | 28.50 | 28.61 | 6,488,095 | +0.21(+0.73%) |
Nov 20, 2015 | 27.77 | 28.60 | 27.66 | 28.41 | 7,478,038 | +0.77(+2.80%) |
Nov 19, 2015 | 27.14 | 27.91 | 27.08 | 27.63 | 6,478,923 | +0.86(+3.21%) |
Nov 18, 2015 | 26.28 | 26.86 | 26.03 | 26.77 | 7,086,270 | +0.62(+2.38%) |
Nov 17, 2015 | 25.48 | 26.29 | 25.48 | 26.15 | 6,889,491 | +0.84(+3.33%) |
Nov 16, 2015 | 25.21 | 25.63 | 24.44 | 25.31 | 7,895,382 | -0.40(-1.54%) |
Nov 13, 2015 | 26.58 | 27.07 | 25.68 | 25.71 | 10,960,618 | -0.91(-3.41%) |
Nov 12, 2015 | 27.42 | 27.66 | 26.52 | 26.61 | 17,299,502 | +0.57(+2.18%) |
Nov 11, 2015 | 25.79 | 26.29 | 25.61 | 26.05 | 6,884,870 | +0.51(+2.01%) |
Nov 10, 2015 | 25.57 | 25.74 | 25.05 | 25.53 | 5,854,883 | -0.24(-0.95%) |
Nov 09, 2015 | 25.51 | 26.11 | 25.34 | 25.78 | 5,147,581 | +0.30(+1.16%) |
Nov 06, 2015 | 25.17 | 25.63 | 24.97 | 25.48 | 3,945,827 | +0.34(+1.35%) |
Nov 05, 2015 | 25.49 | 25.86 | 24.89 | 25.14 | 5,555,176 | -0.30(-1.17%) |
Nov 04, 2015 | 25.03 | 25.67 | 25.03 | 25.44 | 4,439,421 | +0.69(+2.80%) |
Nov 03, 2015 | 24.90 | 25.17 | 24.68 | 24.75 | 3,873,246 | -0.31(-1.25%) |
Nov 02, 2015 | 25.12 | 25.42 | 24.89 | 25.06 | 4,754,258 | -0.02(-0.09%) |
Oct 30, 2015 | 24.65 | 25.51 | 24.60 | 25.08 | 4,311,649 | +0.64(+2.62%) |
Oct 29, 2015 | 24.71 | 24.84 | 24.21 | 24.44 | 2,626,689 | -0.38(-1.53%) |
Oct 28, 2015 | 24.85 | 24.85 | 24.39 | 24.82 | 3,060,257 | +0.09(+0.36%) |
Oct 27, 2015 | 24.54 | 24.96 | 24.47 | 24.74 | 3,767,081 | +0.29(+1.17%) |
Oct 26, 2015 | 24.64 | 24.84 | 24.22 | 24.45 | 3,836,688 | -0.13(-0.52%) |
Oct 23, 2015 | 24.89 | 24.94 | 24.35 | 24.58 | 4,796,854 | +0.42(+1.72%) |
Oct 22, 2015 | 24.02 | 24.42 | 23.81 | 24.16 | 3,953,703 | +0.35(+1.48%) |
Oct 21, 2015 | 24.12 | 24.12 | 23.40 | 23.81 | 4,040,866 | -0.35(-1.46%) |
Oct 20, 2015 | 23.97 | 24.20 | 23.74 | 24.16 | 3,183,788 | +0.18(+0.74%) |
Oct 19, 2015 | 23.95 | 24.25 | 23.68 | 23.98 | 6,551,221 | -0.28(-1.14%) |
Oct 16, 2015 | 23.32 | 24.44 | 22.97 | 24.26 | 8,304,192 | +1.11(+4.78%) |
Oct 15, 2015 | 22.77 | 23.24 | 22.69 | 23.15 | 5,136,461 | +0.72(+3.19%) |
Oct 14, 2015 | 23.12 | 23.26 | 22.36 | 22.44 | 4,647,620 | -0.53(-2.31%) |
Oct 13, 2015 | 22.59 | 23.16 | 22.55 | 22.97 | 2,594,619 | +0.15(+0.65%) |
Oct 12, 2015 | 22.64 | 23.26 | 22.64 | 22.82 | 3,533,524 | +0.40(+1.80%) |
Oct 09, 2015 | 22.86 | 22.99 | 22.35 | 22.42 | 2,906,898 | -0.27(-1.19%) |
Oct 08, 2015 | 22.22 | 23.05 | 21.98 | 22.69 | 3,749,525 | +0.43(+1.92%) |
Oct 07, 2015 | 22.30 | 22.61 | 21.78 | 22.26 | 3,684,337 | +0.38(+1.75%) |
Oct 06, 2015 | 22.24 | 22.47 | 21.67 | 21.88 | 3,398,988 | -0.54(-2.42%) |
Oct 05, 2015 | 21.35 | 22.74 | 21.00 | 22.42 | 7,302,697 | +1.12(+5.27%) |
Oct 02, 2015 | 20.33 | 21.73 | 20.21 | 21.30 | 4,956,926 | +0.92(+4.51%) |
Oct 01, 2015 | 20.97 | 21.09 | 20.13 | 20.38 | 3,087,084 | -0.47(-2.26%) |
Sep 30, 2015 | 20.81 | 21.53 | 20.75 | 20.85 | 4,460,002 | +0.27(+1.29%) |
Sep 29, 2015 | 19.65 | 20.75 | 19.53 | 20.58 | 4,425,881 | +0.74(+3.71%) |
Sep 28, 2015 | 19.61 | 19.94 | 19.45 | 19.85 | 3,272,916 | +0.21(+1.08%) |
Sep 25, 2015 | 19.71 | 19.83 | 19.46 | 19.63 | 2,580,123 | +0.04(+0.19%) |
Sep 24, 2015 | 19.60 | 19.85 | 19.20 | 19.59 | 3,380,488 | -0.28(-1.39%) |
Sep 23, 2015 | 19.69 | 19.92 | 19.46 | 19.87 | 4,368,085 | +0.14(+0.72%) |
Sep 22, 2015 | 19.61 | 20.03 | 19.50 | 19.73 | 4,436,972 | -0.24(-1.23%) |
Sep 21, 2015 | 20.22 | 20.44 | 19.96 | 19.97 | 3,070,421 | +0.01(+0.05%) |
Sep 18, 2015 | 20.13 | 20.43 | 19.88 | 19.96 | 3,161,070 | -0.23(-1.16%) |
Sep 17, 2015 | 20.83 | 20.83 | 20.04 | 20.20 | 4,093,799 | -0.43(-2.09%) |
Sep 16, 2015 | 20.26 | 20.87 | 20.07 | 20.63 | 5,174,932 | +0.69(+3.46%) |
Sep 15, 2015 | 19.93 | 20.47 | 19.88 | 19.94 | 3,776,185 | +0.01(+0.06%) |
Sep 14, 2015 | 20.28 | 20.38 | 19.84 | 19.92 | 3,216,745 | -0.46(-2.26%) |
Sep 11, 2015 | 20.54 | 20.62 | 20.02 | 20.38 | 3,483,858 | -0.32(-1.57%) |
Sep 10, 2015 | 19.82 | 21.72 | 19.66 | 20.71 | 10,089,902 | +0.89(+4.47%) |
Sep 09, 2015 | 19.93 | 20.97 | 19.76 | 19.82 | 6,494,329 | +0.32(+1.64%) |
Sep 08, 2015 | 19.34 | 19.98 | 19.09 | 19.50 | 6,041,309 | +0.82(+4.37%) |
Sep 04, 2015 | 18.79 | 18.69 | 18.69 | 18.69 | 4,303,422 | -0.27(-1.44%) |
Sep 03, 2015 | 19.09 | 19.42 | 18.85 | 18.96 | 3,407,769 | -0.05(-0.25%) |
Sep 02, 2015 | 19.18 | 19.32 | 18.51 | 19.01 | 4,370,787 | -0.12(-0.65%) |