Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.24 | 26.29 | 25.00 | 25.02 | 496,456 | -1.21(-4.62%) |
Nov 27, 2015 | 26.36 | 26.41 | 26.12 | 26.23 | 174,047 | -0.16(-0.61%) |
Nov 25, 2015 | 26.67 | 26.39 | 26.39 | 26.39 | 836,305 | +0.70(+2.74%) |
Nov 24, 2015 | 25.56 | 25.84 | 25.53 | 25.69 | 394,063 | -0.12(-0.48%) |
Nov 23, 2015 | 25.60 | 26.02 | 25.44 | 25.81 | 440,492 | +0.15(+0.59%) |
Nov 20, 2015 | 25.32 | 26.05 | 25.32 | 25.66 | 337,167 | +0.57(+2.27%) |
Nov 19, 2015 | 24.53 | 25.28 | 24.53 | 25.09 | 399,172 | +0.46(+1.88%) |
Nov 18, 2015 | 24.07 | 24.81 | 23.91 | 24.63 | 345,201 | +0.66(+2.75%) |
Nov 17, 2015 | 24.11 | 24.56 | 23.48 | 23.97 | 426,473 | +0.04(+0.15%) |
Nov 16, 2015 | 23.51 | 23.96 | 23.28 | 23.93 | 376,891 | +0.52(+2.21%) |
Nov 13, 2015 | 25.13 | 25.13 | 23.39 | 23.42 | 540,254 | -2.11(-8.27%) |
Nov 12, 2015 | 25.85 | 25.91 | 25.47 | 25.53 | 230,031 | -0.37(-1.44%) |
Nov 11, 2015 | 26.71 | 26.74 | 25.75 | 25.90 | 430,872 | -0.92(-3.42%) |
Nov 10, 2015 | 26.49 | 27.00 | 26.24 | 26.82 | 327,612 | +0.39(+1.48%) |
Nov 09, 2015 | 26.84 | 26.84 | 25.98 | 26.43 | 231,285 | -0.53(-1.95%) |
Nov 06, 2015 | 26.92 | 27.15 | 26.49 | 26.95 | 212,421 | -0.22(-0.82%) |
Nov 05, 2015 | 26.79 | 27.19 | 26.39 | 27.17 | 231,736 | +0.50(+1.87%) |
Nov 04, 2015 | 27.38 | 27.40 | 26.35 | 26.67 | 251,229 | -0.82(-2.98%) |
Nov 03, 2015 | 27.09 | 27.63 | 27.04 | 27.49 | 261,130 | +0.43(+1.58%) |
Nov 02, 2015 | 27.30 | 27.40 | 26.67 | 27.07 | 299,464 | -0.14(-0.52%) |
Oct 30, 2015 | 26.86 | 27.55 | 26.64 | 27.21 | 329,473 | +0.33(+1.23%) |
Oct 29, 2015 | 25.73 | 27.27 | 25.64 | 26.88 | 294,574 | +1.30(+5.08%) |
Oct 28, 2015 | 25.00 | 25.98 | 24.87 | 25.58 | 609,168 | +0.59(+2.35%) |
Oct 27, 2015 | 25.64 | 25.64 | 24.89 | 24.99 | 343,023 | -0.75(-2.91%) |
Oct 26, 2015 | 25.39 | 26.01 | 25.39 | 25.74 | 318,600 | +0.37(+1.47%) |
Oct 23, 2015 | 27.08 | 27.26 | 24.84 | 25.37 | 522,634 | -1.67(-6.19%) |
Oct 22, 2015 | 27.63 | 27.71 | 26.96 | 27.04 | 219,087 | -0.41(-1.49%) |
Oct 21, 2015 | 27.99 | 28.16 | 27.39 | 27.45 | 244,127 | -0.49(-1.75%) |
Oct 20, 2015 | 28.05 | 28.31 | 27.92 | 27.94 | 185,678 | -0.21(-0.76%) |
Oct 19, 2015 | 27.57 | 28.21 | 27.57 | 28.15 | 238,183 | +0.60(+2.16%) |
Oct 16, 2015 | 28.10 | 28.18 | 27.52 | 27.56 | 182,919 | -0.42(-1.50%) |
Oct 15, 2015 | 27.46 | 27.99 | 27.23 | 27.97 | 119,675 | +0.54(+1.98%) |
Oct 14, 2015 | 27.53 | 27.77 | 27.08 | 27.43 | 190,908 | +0.01(+0.03%) |
Oct 13, 2015 | 27.90 | 28.26 | 27.40 | 27.42 | 164,298 | -0.65(-2.32%) |
Oct 12, 2015 | 27.78 | 28.28 | 27.62 | 28.07 | 121,401 | +0.42(+1.51%) |
Oct 09, 2015 | 27.93 | 28.18 | 27.38 | 27.65 | 237,631 | -0.30(-1.08%) |
Oct 08, 2015 | 27.28 | 28.09 | 27.13 | 27.96 | 207,490 | +0.75(+2.75%) |
Oct 07, 2015 | 27.77 | 27.85 | 27.15 | 27.21 | 402,065 | -0.44(-1.58%) |
Oct 06, 2015 | 28.30 | 28.46 | 27.55 | 27.65 | 277,893 | -0.80(-2.82%) |
Oct 05, 2015 | 27.81 | 28.50 | 27.74 | 28.45 | 290,217 | +0.85(+3.06%) |
Oct 02, 2015 | 26.75 | 27.61 | 26.61 | 27.60 | 360,605 | +0.69(+2.58%) |
Oct 01, 2015 | 27.15 | 27.54 | 26.60 | 26.91 | 215,050 | -0.28(-1.02%) |
Sep 30, 2015 | 26.80 | 27.32 | 26.56 | 27.18 | 318,947 | +0.56(+2.11%) |
Sep 29, 2015 | 26.92 | 26.96 | 26.40 | 26.62 | 333,697 | -0.27(-0.99%) |
Sep 28, 2015 | 28.22 | 28.22 | 26.64 | 26.89 | 444,332 | -1.33(-4.70%) |
Sep 25, 2015 | 28.58 | 28.61 | 27.96 | 28.21 | 283,854 | -0.10(-0.35%) |
Sep 24, 2015 | 28.86 | 28.95 | 28.07 | 28.31 | 299,380 | -0.73(-2.51%) |
Sep 23, 2015 | 28.99 | 29.55 | 28.85 | 29.04 | 272,063 | +0.20(+0.68%) |
Sep 22, 2015 | 28.90 | 29.16 | 28.73 | 28.85 | 164,642 | -0.30(-1.04%) |
Sep 21, 2015 | 29.02 | 29.59 | 28.69 | 29.15 | 247,562 | +0.46(+1.61%) |
Sep 18, 2015 | 28.90 | 29.24 | 28.30 | 28.69 | 559,239 | -0.54(-1.86%) |
Sep 17, 2015 | 28.90 | 29.66 | 28.88 | 29.23 | 243,164 | +0.35(+1.20%) |
Sep 16, 2015 | 28.46 | 28.94 | 28.40 | 28.88 | 211,868 | +0.38(+1.34%) |
Sep 15, 2015 | 27.87 | 28.62 | 27.87 | 28.50 | 224,990 | +0.61(+2.20%) |
Sep 14, 2015 | 27.85 | 28.08 | 27.57 | 27.89 | 270,257 | +0.02(+0.06%) |
Sep 11, 2015 | 27.81 | 28.02 | 27.49 | 27.87 | 347,449 | -0.09(-0.32%) |
Sep 10, 2015 | 28.69 | 28.96 | 27.84 | 27.96 | 288,697 | -0.94(-3.26%) |
Sep 09, 2015 | 29.24 | 29.31 | 28.85 | 28.90 | 356,539 | +0.05(+0.18%) |
Sep 08, 2015 | 29.16 | 29.16 | 28.72 | 28.84 | 422,248 | +0.06(+0.22%) |
Sep 04, 2015 | 28.59 | 28.78 | 28.78 | 28.78 | 304,043 | -0.13(-0.46%) |
Sep 03, 2015 | 29.00 | 29.40 | 28.82 | 28.92 | 321,370 | +0.15(+0.52%) |
Sep 02, 2015 | 29.13 | 29.41 | 28.48 | 28.77 | 320,928 | +0.08(+0.28%) |