Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.29 | 36.54 | 36.22 | 36.22 | 19,413 | -0.01(-0.03%) |
Nov 27, 2015 | 36.34 | 36.49 | 36.24 | 36.24 | 3,012 | +0.07(+0.18%) |
Nov 25, 2015 | 35.35 | 36.17 | 36.17 | 36.17 | 41,270 | +0.60(+1.68%) |
Nov 24, 2015 | 34.33 | 35.66 | 34.21 | 35.57 | 10,513 | +0.94(+2.72%) |
Nov 23, 2015 | 34.02 | 34.99 | 34.02 | 34.63 | 25,047 | +0.32(+0.94%) |
Nov 20, 2015 | 34.19 | 34.68 | 34.16 | 34.31 | 18,701 | +0.31(+0.91%) |
Nov 19, 2015 | 34.48 | 34.48 | 33.86 | 34.00 | 15,041 | -0.52(-1.52%) |
Nov 18, 2015 | 34.00 | 35.00 | 34.00 | 34.52 | 16,789 | +0.52(+1.54%) |
Nov 17, 2015 | 35.34 | 35.34 | 33.75 | 34.00 | 28,475 | -1.20(-3.40%) |
Nov 16, 2015 | 34.53 | 35.26 | 34.53 | 35.20 | 39,728 | +0.48(+1.38%) |
Nov 13, 2015 | 34.77 | 35.03 | 34.63 | 34.71 | 15,577 | -0.30(-0.85%) |
Nov 12, 2015 | 34.91 | 35.12 | 34.71 | 35.01 | 23,642 | -0.16(-0.45%) |
Nov 11, 2015 | 35.28 | 35.42 | 34.98 | 35.17 | 10,182 | -0.24(-0.67%) |
Nov 10, 2015 | 35.17 | 35.43 | 35.01 | 35.41 | 8,540 | +0.04(+0.12%) |
Nov 09, 2015 | 35.08 | 35.63 | 34.99 | 35.37 | 20,145 | -0.01(-0.02%) |
Nov 06, 2015 | 34.95 | 35.51 | 34.86 | 35.37 | 17,536 | +0.06(+0.17%) |
Nov 05, 2015 | 35.36 | 36.13 | 34.98 | 35.31 | 22,542 | -0.23(-0.65%) |
Nov 04, 2015 | 35.34 | 36.07 | 35.06 | 35.54 | 48,342 | +0.22(+0.62%) |
Nov 03, 2015 | 35.61 | 36.03 | 35.27 | 35.32 | 34,570 | -0.53(-1.48%) |
Nov 02, 2015 | 36.24 | 36.24 | 35.32 | 35.85 | 20,548 | -0.21(-0.57%) |
Oct 30, 2015 | 35.72 | 36.39 | 35.48 | 36.06 | 33,802 | +0.29(+0.82%) |
Oct 29, 2015 | 36.29 | 36.29 | 35.58 | 35.77 | 42,127 | -0.30(-0.84%) |
Oct 28, 2015 | 36.29 | 36.95 | 35.44 | 36.07 | 55,886 | -0.11(-0.30%) |
Oct 27, 2015 | 36.59 | 37.60 | 35.86 | 36.18 | 94,442 | -0.33(-0.90%) |
Oct 26, 2015 | 35.55 | 37.64 | 34.99 | 36.51 | 79,517 | +1.00(+2.81%) |
Oct 23, 2015 | 35.37 | 35.66 | 35.04 | 35.51 | 48,168 | +0.28(+0.80%) |
Oct 22, 2015 | 32.66 | 35.89 | 32.66 | 35.23 | 113,392 | +4.41(+14.30%) |
Oct 21, 2015 | 32.24 | 32.30 | 30.81 | 30.82 | 25,924 | -1.23(-3.83%) |
Oct 20, 2015 | 31.48 | 32.20 | 31.48 | 32.05 | 32,637 | +0.34(+1.08%) |
Oct 19, 2015 | 32.30 | 32.88 | 31.61 | 31.70 | 18,833 | -0.72(-2.21%) |
Oct 16, 2015 | 30.91 | 32.55 | 30.77 | 32.42 | 55,056 | +1.56(+5.06%) |
Oct 15, 2015 | 30.68 | 30.96 | 30.38 | 30.86 | 33,483 | +0.10(+0.31%) |
Oct 14, 2015 | 29.83 | 30.78 | 29.81 | 30.77 | 53,063 | +0.92(+3.09%) |
Oct 13, 2015 | 30.30 | 30.45 | 29.69 | 29.84 | 23,546 | -0.02(-0.06%) |
Oct 12, 2015 | 29.87 | 30.00 | 29.73 | 29.86 | 10,446 | +0.14(+0.46%) |
Oct 09, 2015 | 29.83 | 29.90 | 29.65 | 29.73 | 21,827 | -0.11(-0.36%) |
Oct 08, 2015 | 29.75 | 30.24 | 29.61 | 29.83 | 40,773 | +0.09(+0.30%) |
Oct 07, 2015 | 29.76 | 29.76 | 29.31 | 29.74 | 21,354 | +0.14(+0.48%) |
Oct 06, 2015 | 29.90 | 29.90 | 29.06 | 29.60 | 22,673 | +0.16(+0.53%) |
Oct 05, 2015 | 29.16 | 29.46 | 28.98 | 29.44 | 30,338 | +0.72(+2.52%) |
Oct 02, 2015 | 28.54 | 29.00 | 28.33 | 28.72 | 25,118 | -0.01(-0.02%) |
Oct 01, 2015 | 29.13 | 29.14 | 28.71 | 28.73 | 17,928 | -0.31(-1.05%) |
Sep 30, 2015 | 28.51 | 29.15 | 28.24 | 29.03 | 31,336 | +0.72(+2.53%) |
Sep 29, 2015 | 28.22 | 28.43 | 28.11 | 28.31 | 17,980 | +0.17(+0.62%) |
Sep 28, 2015 | 28.00 | 28.55 | 27.81 | 28.14 | 29,244 | -0.02(-0.06%) |
Sep 25, 2015 | 28.71 | 29.07 | 27.81 | 28.16 | 34,513 | -0.39(-1.38%) |
Sep 24, 2015 | 28.72 | 29.22 | 28.43 | 28.55 | 31,456 | -0.20(-0.69%) |
Sep 23, 2015 | 29.23 | 29.38 | 28.72 | 28.75 | 37,123 | -0.50(-1.72%) |
Sep 22, 2015 | 28.62 | 29.79 | 28.19 | 29.25 | 45,787 | +0.49(+1.71%) |
Sep 21, 2015 | 28.90 | 29.18 | 28.71 | 28.76 | 38,550 | -0.08(-0.27%) |
Sep 18, 2015 | 29.44 | 29.84 | 28.82 | 28.84 | 70,746 | -1.11(-3.69%) |
Sep 17, 2015 | 28.82 | 30.08 | 28.82 | 29.95 | 39,906 | +1.07(+3.71%) |
Sep 16, 2015 | 30.05 | 30.14 | 28.79 | 28.88 | 72,913 | -1.08(-3.61%) |
Sep 15, 2015 | 29.98 | 30.56 | 29.76 | 29.96 | 40,612 | -0.02(-0.06%) |
Sep 14, 2015 | 30.19 | 30.27 | 29.76 | 29.98 | 35,128 | +0.05(+0.16%) |
Sep 11, 2015 | 30.28 | 30.50 | 29.90 | 29.93 | 44,946 | -0.51(-1.67%) |
Sep 10, 2015 | 30.63 | 30.63 | 29.90 | 30.44 | 9,257 | -0.02(-0.06%) |
Sep 09, 2015 | 31.26 | 31.40 | 30.35 | 30.45 | 13,190 | -0.59(-1.89%) |
Sep 08, 2015 | 30.69 | 31.14 | 30.44 | 31.04 | 16,387 | +0.68(+2.25%) |
Sep 04, 2015 | 30.20 | 30.36 | 30.36 | 30.36 | 35,111 | -0.08(-0.26%) |
Sep 03, 2015 | 30.93 | 30.95 | 30.25 | 30.44 | 19,527 | -0.35(-1.13%) |
Sep 02, 2015 | 30.76 | 31.59 | 30.22 | 30.78 | 25,601 | +0.45(+1.50%) |