Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.65 | 33.69 | 33.56 | 33.69 | 1,654 | -0.66(-1.92%) |
Nov 25, 2015 | 34.35 | 34.35 | 34.35 | 82 | +0.12(+0.35%) | |
Nov 24, 2015 | 34.06 | 34.28 | 34.00 | 34.23 | 9,073 | +0.25(+0.74%) |
Nov 23, 2015 | 34.06 | 34.06 | 33.97 | 33.98 | 1,871 | -0.15(-0.44%) |
Nov 20, 2015 | 34.20 | 34.20 | 34.12 | 34.13 | 4,056 | +0.14(+0.41%) |
Nov 19, 2015 | 34.04 | 34.04 | 33.99 | 33.99 | 3,048 | +0.34(+1.01%) |
Nov 18, 2015 | 33.29 | 33.65 | 33.29 | 33.65 | 28,749 | -0.11(-0.33%) |
Nov 17, 2015 | 33.75 | 33.91 | 33.70 | 33.76 | 21,282 | +0.25(+0.75%) |
Nov 16, 2015 | 33.25 | 33.51 | 33.25 | 33.51 | 3,619 | +0.42(+1.27%) |
Nov 13, 2015 | 33.14 | 33.17 | 33.06 | 33.09 | 3,245 | -0.46(-1.36%) |
Nov 12, 2015 | 33.58 | 33.60 | 33.52 | 33.55 | 7,590 | -0.18(-0.55%) |
Nov 11, 2015 | 33.92 | 33.92 | 33.55 | 33.73 | 237,275 | +0.51(+1.54%) |
Nov 10, 2015 | 32.89 | 33.47 | 32.89 | 33.22 | 5,525 | -0.48(-1.42%) |
Nov 09, 2015 | 33.73 | 33.73 | 33.52 | 33.70 | 5,197 | +0.65(+1.95%) |
Nov 06, 2015 | 33.19 | 33.19 | 32.96 | 33.05 | 5,262 | -0.31(-0.94%) |
Nov 05, 2015 | 33.90 | 34.06 | 33.30 | 33.37 | 101,978 | -2.55(-7.11%) |
Nov 04, 2015 | 36.44 | 36.44 | 35.92 | 35.92 | 2,047 | -0.34(-0.92%) |
Nov 03, 2015 | 36.23 | 36.34 | 36.06 | 36.26 | 3,128 | +0.03(+0.08%) |
Nov 02, 2015 | 36.22 | 36.23 | 36.09 | 36.23 | 2,649 | +0.06(+0.17%) |
Oct 30, 2015 | 36.34 | 36.34 | 36.17 | 36.17 | 4,192 | -0.53(-1.44%) |
Oct 29, 2015 | 36.54 | 36.70 | 36.49 | 36.70 | 4,030 | -0.06(-0.16%) |
Oct 28, 2015 | 36.50 | 36.76 | 36.50 | 36.76 | 2,408 | +0.11(+0.30%) |
Oct 27, 2015 | 36.21 | 36.65 | 36.21 | 36.65 | 2,734 | -0.87(-2.32%) |
Oct 26, 2015 | 37.50 | 37.58 | 37.50 | 37.52 | 3,310 | -0.41(-1.08%) |
Oct 23, 2015 | 37.70 | 37.93 | 37.70 | 37.93 | 2,154 | +0.46(+1.24%) |
Oct 22, 2015 | 37.06 | 37.58 | 37.06 | 37.47 | 4,460 | +0.37(+0.98%) |
Oct 21, 2015 | 37.08 | 37.10 | 37.03 | 37.10 | 1,521 | +1.11(+3.07%) |
Oct 20, 2015 | 35.93 | 36.15 | 35.93 | 35.99 | 1,953 | -0.04(-0.10%) |
Oct 19, 2015 | 35.88 | 36.10 | 35.88 | 36.03 | 2,901 | -0.55(-1.50%) |
Oct 16, 2015 | 36.58 | 36.58 | 36.58 | 36.58 | 806 | -0.38(-1.03%) |
Oct 15, 2015 | 37.06 | 37.06 | 36.89 | 36.96 | 4,290 | +0.81(+2.24%) |
Oct 14, 2015 | 36.34 | 36.34 | 36.15 | 36.15 | 3,000 | -1.13(-3.03%) |
Oct 13, 2015 | 37.37 | 37.37 | 37.00 | 37.28 | 5,751 | -0.72(-1.89%) |
Oct 12, 2015 | 37.87 | 38.00 | 37.87 | 38.00 | 3,064 | -0.07(-0.18%) |
Oct 09, 2015 | 38.06 | 38.07 | 37.98 | 38.07 | 1,905 | +1.20(+3.25%) |
Oct 08, 2015 | 36.33 | 37.17 | 36.33 | 36.87 | 4,728 | -0.07(-0.19%) |
Oct 07, 2015 | 37.03 | 37.03 | 36.83 | 36.94 | 5,858 | +2.44(+7.07%) |
Oct 06, 2015 | 34.39 | 34.64 | 34.38 | 34.50 | 15,825 | -0.16(-0.46%) |
Oct 05, 2015 | 34.47 | 34.85 | 34.47 | 34.66 | 7,485 | +2.10(+6.45%) |
Oct 02, 2015 | 32.14 | 32.64 | 32.10 | 32.56 | 5,637 | -0.05(-0.15%) |
Oct 01, 2015 | 32.64 | 32.77 | 32.53 | 32.61 | 8,338 | -0.34(-1.03%) |
Sep 30, 2015 | 32.77 | 32.95 | 32.56 | 32.95 | 8,200 | +0.88(+2.74%) |
Sep 29, 2015 | 32.44 | 32.90 | 31.71 | 32.07 | 23,190 | -0.83(-2.53%) |
Sep 28, 2015 | 33.22 | 33.22 | 32.77 | 32.90 | 5,146 | -2.28(-6.49%) |
Sep 25, 2015 | 35.39 | 35.42 | 35.17 | 35.19 | 7,395 | +0.84(+2.46%) |
Sep 24, 2015 | 34.50 | 34.50 | 34.08 | 34.34 | 4,502 | -0.16(-0.46%) |
Sep 23, 2015 | 34.44 | 34.68 | 34.44 | 34.50 | 2,826 | -0.02(-0.06%) |
Sep 22, 2015 | 34.47 | 34.60 | 34.25 | 34.52 | 19,287 | -0.50(-1.43%) |
Sep 21, 2015 | 34.99 | 35.04 | 34.89 | 35.02 | 3,528 | -0.01(-0.03%) |
Sep 18, 2015 | 35.22 | 35.22 | 35.02 | 35.03 | 9,235 | -1.59(-4.35%) |
Sep 17, 2015 | 36.53 | 36.62 | 36.51 | 36.62 | 1,516 | +0.22(+0.60%) |
Sep 16, 2015 | 36.36 | 36.49 | 36.34 | 36.41 | 2,075 | +0.81(+2.27%) |
Sep 15, 2015 | 35.24 | 35.60 | 35.24 | 35.60 | 54,429 | -0.12(-0.34%) |
Sep 14, 2015 | 35.60 | 35.72 | 35.55 | 35.72 | 2,922 | -0.37(-1.01%) |
Sep 11, 2015 | 35.75 | 36.12 | 35.73 | 36.09 | 5,728 | -0.34(-0.92%) |
Sep 10, 2015 | 36.03 | 36.43 | 36.03 | 36.42 | 7,884 | +0.56(+1.56%) |
Sep 09, 2015 | 36.51 | 36.51 | 35.86 | 35.86 | 4,035 | -0.68(-1.86%) |
Sep 08, 2015 | 36.39 | 36.68 | 35.80 | 36.54 | 4,292 | +1.09(+3.06%) |
Sep 04, 2015 | 35.45 | 35.45 | 35.45 | 0 | -0.70(-1.92%) | |
Sep 03, 2015 | 36.25 | 36.27 | 36.06 | 36.15 | 8,205 | +0.17(+0.47%) |
Sep 02, 2015 | 35.86 | 35.98 | 35.70 | 35.98 | 3,427 | +0.15(+0.41%) |