Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.09 | 29.52 | 29.06 | 29.29 | 202,703 | +0.19(+0.65%) |
Nov 27, 2015 | 28.94 | 29.20 | 28.94 | 29.10 | 57,273 | +0.09(+0.31%) |
Nov 25, 2015 | 28.89 | 29.01 | 29.01 | 29.01 | 110,300 | +0.23(+0.80%) |
Nov 24, 2015 | 28.83 | 28.92 | 28.26 | 28.78 | 196,598 | -0.21(-0.72%) |
Nov 23, 2015 | 28.96 | 29.21 | 28.79 | 28.99 | 117,256 | -0.06(-0.21%) |
Nov 20, 2015 | 29.00 | 29.20 | 28.86 | 29.05 | 174,073 | +0.20(+0.69%) |
Nov 19, 2015 | 28.70 | 28.99 | 28.58 | 28.85 | 268,313 | -0.01(-0.03%) |
Nov 18, 2015 | 28.90 | 28.90 | 28.51 | 28.86 | 213,598 | +0.19(+0.66%) |
Nov 17, 2015 | 28.52 | 29.00 | 28.30 | 28.67 | 234,991 | +0.29(+1.02%) |
Nov 16, 2015 | 28.01 | 28.41 | 27.84 | 28.38 | 265,932 | +0.38(+1.36%) |
Nov 13, 2015 | 28.08 | 28.23 | 27.55 | 28.00 | 688,711 | -0.11(-0.39%) |
Nov 12, 2015 | 28.66 | 28.77 | 28.01 | 28.11 | 416,015 | -0.78(-2.70%) |
Nov 11, 2015 | 29.33 | 29.41 | 28.88 | 28.89 | 257,746 | -0.35(-1.20%) |
Nov 10, 2015 | 29.53 | 29.81 | 28.99 | 29.24 | 354,418 | -0.31(-1.05%) |
Nov 09, 2015 | 30.00 | 30.25 | 29.30 | 29.55 | 329,037 | -0.56(-1.86%) |
Nov 06, 2015 | 29.16 | 30.21 | 29.08 | 30.11 | 213,115 | +1.07(+3.68%) |
Nov 05, 2015 | 29.01 | 29.38 | 28.83 | 29.04 | 241,428 | -0.16(-0.55%) |
Nov 04, 2015 | 29.16 | 29.25 | 28.78 | 29.20 | 181,220 | +0.24(+0.83%) |
Nov 03, 2015 | 29.27 | 29.34 | 28.78 | 28.96 | 231,586 | -0.40(-1.36%) |
Nov 02, 2015 | 28.98 | 29.41 | 28.80 | 29.36 | 390,636 | +0.39(+1.35%) |
Oct 30, 2015 | 28.99 | 29.23 | 28.75 | 28.97 | 254,241 | -0.01(-0.03%) |
Oct 29, 2015 | 29.08 | 29.32 | 28.42 | 28.98 | 270,385 | -0.06(-0.21%) |
Oct 28, 2015 | 28.81 | 29.11 | 28.72 | 29.04 | 481,395 | +0.32(+1.11%) |
Oct 27, 2015 | 28.46 | 28.78 | 28.14 | 28.72 | 392,758 | +0.13(+0.45%) |
Oct 26, 2015 | 28.69 | 28.75 | 27.93 | 28.59 | 399,815 | -0.10(-0.35%) |
Oct 23, 2015 | 27.97 | 28.90 | 27.77 | 28.69 | 573,050 | +1.14(+4.14%) |
Oct 22, 2015 | 26.56 | 29.20 | 26.33 | 27.55 | 1,589,976 | +4.76(+20.89%) |
Oct 21, 2015 | 23.21 | 23.34 | 22.73 | 22.79 | 299,378 | -0.45(-1.94%) |
Oct 20, 2015 | 22.69 | 23.29 | 22.62 | 23.24 | 336,481 | +0.62(+2.74%) |
Oct 19, 2015 | 22.43 | 23.15 | 22.17 | 22.62 | 437,663 | +0.18(+0.80%) |
Oct 16, 2015 | 24.53 | 24.53 | 22.39 | 22.44 | 735,334 | -2.53(-10.13%) |
Oct 15, 2015 | 24.42 | 24.98 | 24.16 | 24.97 | 264,164 | +0.72(+2.97%) |
Oct 14, 2015 | 24.35 | 24.75 | 24.20 | 24.25 | 170,266 | -0.08(-0.33%) |
Oct 13, 2015 | 24.58 | 24.82 | 24.30 | 24.33 | 128,571 | -0.40(-1.62%) |
Oct 12, 2015 | 24.71 | 24.89 | 24.51 | 24.73 | 125,029 | +0.09(+0.37%) |
Oct 09, 2015 | 24.45 | 24.76 | 24.45 | 24.64 | 264,981 | +0.19(+0.78%) |
Oct 08, 2015 | 24.06 | 24.58 | 24.06 | 24.45 | 168,209 | +0.37(+1.54%) |
Oct 07, 2015 | 23.39 | 24.20 | 23.30 | 24.08 | 349,151 | +0.78(+3.35%) |
Oct 06, 2015 | 23.32 | 23.73 | 23.08 | 23.30 | 260,451 | -0.09(-0.38%) |
Oct 05, 2015 | 22.23 | 23.43 | 22.23 | 23.39 | 353,804 | +1.39(+6.32%) |
Oct 02, 2015 | 21.92 | 22.17 | 21.64 | 22.00 | 561,056 | -0.21(-0.95%) |
Oct 01, 2015 | 22.48 | 22.68 | 21.91 | 22.21 | 347,589 | -0.26(-1.16%) |
Sep 30, 2015 | 22.30 | 22.53 | 21.98 | 22.47 | 289,988 | +0.35(+1.58%) |
Sep 29, 2015 | 21.91 | 22.23 | 21.66 | 22.12 | 422,183 | +0.28(+1.28%) |
Sep 28, 2015 | 22.97 | 22.99 | 21.75 | 21.84 | 405,903 | -1.30(-5.62%) |
Sep 25, 2015 | 23.45 | 23.50 | 23.03 | 23.14 | 222,366 | -0.09(-0.39%) |
Sep 24, 2015 | 22.93 | 23.28 | 22.93 | 23.23 | 222,024 | +0.06(+0.26%) |
Sep 23, 2015 | 23.28 | 23.46 | 23.07 | 23.17 | 254,332 | -0.11(-0.47%) |
Sep 22, 2015 | 23.59 | 23.71 | 23.23 | 23.28 | 228,182 | -0.66(-2.76%) |
Sep 21, 2015 | 24.00 | 24.25 | 23.83 | 23.94 | 250,133 | +0.14(+0.59%) |
Sep 18, 2015 | 24.48 | 24.58 | 23.73 | 23.80 | 390,298 | -1.10(-4.42%) |
Sep 17, 2015 | 24.89 | 25.18 | 24.84 | 24.90 | 253,746 | +0.00(+0.00%) |
Sep 16, 2015 | 24.77 | 25.00 | 24.70 | 24.90 | 219,396 | +0.13(+0.52%) |
Sep 15, 2015 | 24.86 | 24.94 | 24.58 | 24.77 | 251,941 | +0.00(+0.00%) |
Sep 14, 2015 | 24.99 | 25.26 | 24.75 | 24.77 | 298,081 | -0.21(-0.84%) |
Sep 11, 2015 | 24.80 | 25.02 | 24.70 | 24.98 | 222,038 | +0.11(+0.44%) |
Sep 10, 2015 | 24.90 | 25.08 | 24.75 | 24.87 | 261,470 | -0.13(-0.52%) |
Sep 09, 2015 | 25.17 | 25.27 | 24.86 | 25.00 | 301,998 | -0.02(-0.08%) |
Sep 08, 2015 | 24.92 | 25.12 | 24.71 | 25.02 | 331,819 | +0.51(+2.08%) |
Sep 04, 2015 | 24.37 | 24.51 | 24.51 | 24.51 | 360,000 | -0.23(-0.93%) |
Sep 03, 2015 | 24.40 | 24.92 | 24.38 | 24.74 | 404,347 | +0.53(+2.19%) |
Sep 02, 2015 | 23.90 | 24.21 | 23.72 | 24.21 | 391,410 | +0.59(+2.50%) |