Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.60 | 26.80 | 26.11 | 26.21 | 1,255,633 | -0.47(-1.77%) |
Nov 27, 2015 | 26.70 | 27.17 | 26.54 | 26.69 | 897,028 | +0.05(+0.20%) |
Nov 25, 2015 | 26.31 | 26.63 | 26.63 | 26.63 | 835,289 | +0.32(+1.20%) |
Nov 24, 2015 | 25.60 | 26.41 | 25.48 | 26.32 | 956,646 | +0.63(+2.46%) |
Nov 23, 2015 | 25.66 | 25.78 | 25.20 | 25.69 | 991,790 | +0.20(+0.80%) |
Nov 20, 2015 | 25.17 | 25.98 | 25.04 | 25.48 | 958,379 | +0.53(+2.14%) |
Nov 19, 2015 | 24.75 | 25.33 | 24.51 | 24.95 | 1,194,788 | +0.52(+2.12%) |
Nov 18, 2015 | 23.78 | 24.83 | 23.78 | 24.43 | 1,760,265 | +0.72(+3.04%) |
Nov 17, 2015 | 24.87 | 24.91 | 23.16 | 23.71 | 2,713,215 | -1.13(-4.55%) |
Nov 16, 2015 | 24.55 | 25.20 | 24.47 | 24.84 | 1,512,293 | +0.30(+1.24%) |
Nov 13, 2015 | 25.17 | 25.25 | 24.37 | 24.53 | 1,323,091 | -0.59(-2.37%) |
Nov 12, 2015 | 25.90 | 26.02 | 25.10 | 25.13 | 1,388,674 | -0.65(-2.54%) |
Nov 11, 2015 | 26.88 | 27.04 | 25.67 | 25.78 | 2,479,861 | -1.13(-4.20%) |
Nov 10, 2015 | 26.48 | 27.14 | 26.31 | 26.91 | 1,335,072 | +0.42(+1.57%) |
Nov 09, 2015 | 25.71 | 26.66 | 25.66 | 26.50 | 1,613,599 | +0.51(+1.95%) |
Nov 06, 2015 | 28.39 | 28.39 | 23.32 | 25.99 | 9,066,779 | -3.15(-10.82%) |
Nov 05, 2015 | 29.72 | 29.96 | 27.43 | 29.14 | 3,293,853 | -0.81(-2.71%) |
Nov 04, 2015 | 30.13 | 30.73 | 29.61 | 29.95 | 1,915,268 | -0.18(-0.59%) |
Nov 03, 2015 | 29.37 | 30.44 | 29.17 | 30.13 | 1,833,149 | +0.55(+1.86%) |
Nov 02, 2015 | 28.39 | 29.89 | 28.30 | 29.58 | 2,108,207 | +1.17(+4.14%) |
Oct 30, 2015 | 25.84 | 29.69 | 25.84 | 28.41 | 5,358,707 | +2.49(+9.61%) |
Oct 29, 2015 | 27.11 | 27.28 | 25.73 | 25.92 | 2,072,209 | -1.26(-4.62%) |
Oct 28, 2015 | 26.76 | 27.49 | 26.52 | 27.17 | 1,294,677 | +0.47(+1.75%) |
Oct 27, 2015 | 27.31 | 27.36 | 26.30 | 26.71 | 1,893,671 | -0.66(-2.42%) |
Oct 26, 2015 | 28.62 | 28.97 | 27.29 | 27.37 | 1,971,980 | -1.43(-4.96%) |
Oct 23, 2015 | 29.03 | 29.72 | 28.63 | 28.79 | 1,001,195 | +0.01(+0.03%) |
Oct 22, 2015 | 28.12 | 29.21 | 28.11 | 28.79 | 933,969 | +0.88(+3.14%) |
Oct 21, 2015 | 28.22 | 28.65 | 27.85 | 27.91 | 751,682 | -0.28(-1.00%) |
Oct 20, 2015 | 27.98 | 28.66 | 27.88 | 28.19 | 865,809 | +0.19(+0.69%) |
Oct 19, 2015 | 27.85 | 28.03 | 27.53 | 28.00 | 684,299 | +0.30(+1.10%) |
Oct 16, 2015 | 27.37 | 28.16 | 27.21 | 27.69 | 1,045,122 | +0.39(+1.42%) |
Oct 15, 2015 | 27.32 | 27.66 | 26.84 | 27.31 | 775,476 | -0.01(-0.05%) |
Oct 14, 2015 | 26.84 | 27.53 | 26.78 | 27.32 | 1,249,587 | +0.48(+1.77%) |
Oct 13, 2015 | 27.05 | 27.43 | 26.73 | 26.85 | 987,830 | -0.36(-1.31%) |
Oct 12, 2015 | 27.36 | 27.52 | 26.63 | 27.20 | 1,486,385 | -0.04(-0.14%) |
Oct 09, 2015 | 26.46 | 27.49 | 26.46 | 27.24 | 2,391,365 | +0.86(+3.27%) |
Oct 08, 2015 | 25.74 | 26.76 | 25.74 | 26.38 | 3,000,754 | +0.64(+2.48%) |
Oct 07, 2015 | 29.56 | 29.71 | 25.30 | 25.74 | 13,901,599 | -8.88(-25.66%) |
Oct 06, 2015 | 33.75 | 35.34 | 33.46 | 34.62 | 2,052,953 | +0.54(+1.57%) |
Oct 05, 2015 | 32.95 | 34.19 | 32.45 | 34.09 | 8,085,622 | +1.29(+3.92%) |
Oct 02, 2015 | 30.03 | 32.88 | 30.01 | 32.80 | 2,482,848 | +2.56(+8.48%) |
Oct 01, 2015 | 30.56 | 30.71 | 29.82 | 30.24 | 1,002,435 | -0.45(-1.48%) |
Sep 30, 2015 | 30.88 | 31.18 | 29.88 | 30.69 | 1,276,074 | +0.19(+0.63%) |
Sep 29, 2015 | 29.72 | 30.85 | 29.59 | 30.50 | 1,009,605 | +0.92(+3.12%) |
Sep 28, 2015 | 30.48 | 30.64 | 29.29 | 29.58 | 1,256,210 | -1.06(-3.47%) |
Sep 25, 2015 | 30.71 | 31.00 | 30.51 | 30.64 | 792,745 | +0.29(+0.96%) |
Sep 24, 2015 | 30.35 | 30.47 | 29.83 | 30.35 | 805,490 | -0.14(-0.46%) |
Sep 23, 2015 | 30.27 | 30.74 | 30.11 | 30.49 | 672,319 | +0.31(+1.03%) |
Sep 22, 2015 | 30.61 | 30.75 | 29.83 | 30.18 | 774,895 | -0.73(-2.36%) |
Sep 21, 2015 | 31.39 | 31.67 | 30.76 | 30.91 | 1,064,174 | -0.07(-0.22%) |
Sep 18, 2015 | 31.69 | 31.72 | 30.65 | 30.97 | 1,741,831 | -0.98(-3.07%) |
Sep 17, 2015 | 33.13 | 33.15 | 31.89 | 31.95 | 988,194 | -1.14(-3.44%) |
Sep 16, 2015 | 32.04 | 33.67 | 31.88 | 33.09 | 1,715,889 | +1.17(+3.66%) |
Sep 15, 2015 | 32.07 | 32.98 | 31.89 | 31.92 | 804,541 | +0.04(+0.14%) |
Sep 14, 2015 | 32.52 | 32.75 | 31.66 | 31.88 | 670,654 | -0.66(-2.03%) |
Sep 11, 2015 | 32.42 | 32.71 | 31.66 | 32.54 | 826,676 | +0.07(+0.21%) |
Sep 10, 2015 | 32.75 | 32.97 | 32.30 | 32.47 | 742,076 | -0.37(-1.13%) |
Sep 09, 2015 | 33.43 | 33.89 | 32.73 | 32.85 | 779,774 | -0.29(-0.87%) |
Sep 08, 2015 | 34.11 | 34.31 | 32.88 | 33.14 | 892,049 | -0.50(-1.48%) |
Sep 04, 2015 | 33.75 | 33.63 | 33.63 | 33.63 | 1,228,167 | -0.42(-1.24%) |
Sep 03, 2015 | 33.89 | 34.23 | 33.64 | 34.06 | 590,780 | +0.16(+0.48%) |
Sep 02, 2015 | 33.58 | 34.41 | 33.43 | 33.89 | 756,663 | +0.65(+1.95%) |