Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.45 | 36.20 | 35.45 | 35.94 | 5,038 | -0.35(-0.96%) |
Nov 27, 2015 | 36.92 | 37.00 | 36.25 | 36.29 | 3,729 | -1.21(-3.23%) |
Nov 25, 2015 | 37.50 | 37.50 | 37.50 | 0 | +0.04(+0.11%) | |
Nov 24, 2015 | 36.74 | 37.55 | 36.74 | 37.46 | 3,937 | +0.29(+0.78%) |
Nov 23, 2015 | 37.23 | 37.17 | 2,128 | +0.49(+1.34%) | ||
Nov 20, 2015 | 36.65 | 37.46 | 36.65 | 36.68 | 3,599 | +0.14(+0.38%) |
Nov 19, 2015 | 36.47 | 36.96 | 36.46 | 36.54 | 1,789 | +0.09(+0.25%) |
Nov 18, 2015 | 35.94 | 36.51 | 35.90 | 36.45 | 2,703 | +0.28(+0.77%) |
Nov 17, 2015 | 36.21 | 36.63 | 36.17 | 36.17 | 4,845 | -0.03(-0.08%) |
Nov 16, 2015 | 36.47 | 36.47 | 35.92 | 36.20 | 4,817 | +0.71(+2.00%) |
Nov 13, 2015 | 35.43 | 36.13 | 35.35 | 35.49 | 4,584 | -0.10(-0.28%) |
Nov 12, 2015 | 35.55 | 35.93 | 35.55 | 35.59 | 1,429 | -0.51(-1.41%) |
Nov 11, 2015 | 36.93 | 37.03 | 36.06 | 36.10 | 5,374 | -0.21(-0.58%) |
Nov 10, 2015 | 35.53 | 36.41 | 35.53 | 36.31 | 3,421 | +0.71(+1.99%) |
Nov 09, 2015 | 35.75 | 36.39 | 35.60 | 35.60 | 4,337 | -0.22(-0.61%) |
Nov 06, 2015 | 35.86 | 36.44 | 35.82 | 35.82 | 2,959 | -0.64(-1.76%) |
Nov 05, 2015 | 37.14 | 37.14 | 36.46 | 36.46 | 3,206 | +1.91(+5.53%) |
Nov 04, 2015 | 34.18 | 34.78 | 33.67 | 34.55 | 4,450 | +0.06(+0.17%) |
Nov 03, 2015 | 35.17 | 35.17 | 34.36 | 34.49 | 1,532 | -0.26(-0.75%) |
Nov 02, 2015 | 33.93 | 34.75 | 33.93 | 34.75 | 4,749 | +0.34(+0.99%) |
Oct 30, 2015 | 35.14 | 35.14 | 34.41 | 34.41 | 2,491 | +0.06(+0.17%) |
Oct 29, 2015 | 34.38 | 34.39 | 33.90 | 34.35 | 3,483 | +0.24(+0.70%) |
Oct 28, 2015 | 33.96 | 34.82 | 33.96 | 34.11 | 1,702 | -0.09(-0.26%) |
Oct 27, 2015 | 34.15 | 34.90 | 34.15 | 34.20 | 2,854 | -1.05(-2.98%) |
Oct 26, 2015 | 35.52 | 35.52 | 34.69 | 35.25 | 4,218 | -0.48(-1.35%) |
Oct 23, 2015 | 36.26 | 36.26 | 35.57 | 35.73 | 1,607 | +1.23(+3.57%) |
Oct 22, 2015 | 34.15 | 34.80 | 34.15 | 34.50 | 2,746 | +0.90(+2.68%) |
Oct 21, 2015 | 34.07 | 34.07 | 33.56 | 33.60 | 2,213 | +0.41(+1.24%) |
Oct 20, 2015 | 34.12 | 34.12 | 33.15 | 33.19 | 3,923 | -0.37(-1.10%) |
Oct 19, 2015 | 33.49 | 34.01 | 33.47 | 33.56 | 859 | -0.39(-1.15%) |
Oct 16, 2015 | 34.34 | 34.34 | 33.74 | 33.95 | 901 | -0.20(-0.59%) |
Oct 15, 2015 | 33.89 | 34.51 | 33.89 | 34.15 | 4,738 | +0.84(+2.52%) |
Oct 14, 2015 | 32.97 | 33.53 | 32.97 | 33.31 | 3,640 | -0.09(-0.27%) |
Oct 13, 2015 | 33.12 | 33.93 | 33.12 | 33.40 | 25,461 | -0.55(-1.62%) |
Oct 12, 2015 | 34.48 | 34.48 | 33.71 | 33.95 | 2,413 | +0.05(+0.15%) |
Oct 09, 2015 | 33.90 | 34.46 | 33.90 | 33.90 | 4,589 | +0.65(+1.95%) |
Oct 08, 2015 | 32.54 | 33.25 | 32.54 | 33.25 | 1,993 | +0.21(+0.64%) |
Oct 07, 2015 | 32.97 | 33.64 | 32.97 | 33.04 | 3,631 | +1.25(+3.93%) |
Oct 06, 2015 | 30.93 | 31.80 | 30.93 | 31.79 | 3,570 | +0.97(+3.15%) |
Oct 05, 2015 | 31.41 | 31.41 | 30.53 | 30.82 | 4,363 | +1.08(+3.63%) |
Oct 02, 2015 | 29.64 | 30.12 | 29.64 | 29.74 | 4,720 | -0.09(-0.30%) |
Oct 01, 2015 | 29.91 | 29.91 | 29.35 | 29.83 | 4,314 | -0.84(-2.74%) |
Sep 30, 2015 | 31.30 | 31.30 | 30.56 | 30.67 | 5,312 | -2.18(-6.64%) |
Sep 29, 2015 | 33.14 | 33.25 | 32.45 | 32.85 | 3,593 | -0.97(-2.87%) |
Sep 28, 2015 | 33.89 | 34.35 | 33.82 | 33.82 | 3,924 | -0.35(-1.02%) |
Sep 25, 2015 | 34.75 | 34.84 | 34.13 | 34.17 | 3,549 | +1.37(+4.18%) |
Sep 24, 2015 | 33.32 | 33.32 | 32.80 | 32.80 | 1,753 | +0.22(+0.68%) |
Sep 23, 2015 | 32.35 | 33.19 | 32.35 | 32.58 | 3,523 | -0.06(-0.18%) |
Sep 22, 2015 | 32.83 | 32.83 | 32.25 | 32.64 | 2,206 | -0.96(-2.86%) |
Sep 21, 2015 | 33.55 | 33.62 | 32.78 | 33.60 | 2,653 | +0.08(+0.24%) |
Sep 18, 2015 | 33.09 | 33.62 | 32.99 | 33.52 | 1,975 | -1.02(-2.95%) |
Sep 17, 2015 | 34.13 | 35.10 | 34.13 | 34.54 | 2,399 | +0.15(+0.44%) |
Sep 16, 2015 | 34.30 | 34.85 | 34.27 | 34.39 | 1,914 | +0.20(+0.58%) |
Sep 15, 2015 | 34.80 | 34.80 | 33.97 | 34.19 | 2,792 | +0.94(+2.83%) |
Sep 14, 2015 | 33.07 | 33.75 | 33.07 | 33.25 | 1,488 | -0.36(-1.07%) |
Sep 11, 2015 | 33.16 | 33.86 | 33.16 | 33.61 | 4,104 | -0.85(-2.47%) |
Sep 10, 2015 | 34.01 | 34.50 | 33.79 | 34.46 | 2,047 | +0.12(+0.35%) |
Sep 09, 2015 | 34.90 | 34.99 | 34.34 | 34.34 | 1,864 | -0.01(-0.03%) |
Sep 08, 2015 | 34.43 | 34.66 | 34.05 | 34.35 | 3,970 | -0.98(-2.77%) |
Sep 04, 2015 | 35.33 | 35.33 | 35.33 | 0 | -0.83(-2.30%) | |
Sep 03, 2015 | 36.43 | 36.53 | 36.10 | 36.16 | 2,266 | +0.31(+0.86%) |
Sep 02, 2015 | 35.03 | 36.24 | 35.03 | 35.85 | 2,313 | +1.40(+4.06%) |