Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.44 | 33.49 | 33.08 | 33.25 | 120,300 | +0.06(+0.18%) |
Nov 27, 2015 | 33.29 | 33.29 | 32.91 | 33.19 | 102,298 | +0.03(+0.09%) |
Nov 25, 2015 | 33.40 | 33.16 | 33.16 | 33.16 | 170,700 | -0.17(-0.50%) |
Nov 24, 2015 | 31.74 | 33.35 | 31.38 | 33.33 | 626,515 | +1.86(+5.89%) |
Nov 23, 2015 | 30.68 | 31.72 | 30.44 | 31.47 | 302,977 | +0.80(+2.61%) |
Nov 20, 2015 | 30.00 | 31.13 | 30.00 | 30.67 | 315,903 | +0.67(+2.23%) |
Nov 19, 2015 | 29.68 | 30.05 | 29.18 | 30.00 | 114,659 | +0.41(+1.39%) |
Nov 18, 2015 | 29.45 | 29.73 | 29.12 | 29.59 | 115,106 | +0.26(+0.89%) |
Nov 17, 2015 | 29.49 | 30.52 | 29.23 | 29.33 | 202,414 | -0.16(-0.54%) |
Nov 16, 2015 | 30.00 | 30.48 | 29.23 | 29.49 | 274,016 | -0.49(-1.63%) |
Nov 13, 2015 | 29.89 | 30.67 | 29.66 | 29.98 | 325,024 | -0.10(-0.33%) |
Nov 12, 2015 | 30.10 | 30.41 | 29.81 | 30.08 | 128,601 | -0.10(-0.33%) |
Nov 11, 2015 | 30.01 | 30.70 | 29.97 | 30.18 | 155,296 | +0.31(+1.04%) |
Nov 10, 2015 | 29.57 | 30.05 | 29.55 | 29.87 | 133,370 | +0.09(+0.30%) |
Nov 09, 2015 | 29.87 | 30.08 | 29.46 | 29.78 | 196,283 | -0.09(-0.30%) |
Nov 06, 2015 | 29.50 | 30.35 | 29.38 | 29.87 | 198,167 | +0.14(+0.47%) |
Nov 05, 2015 | 30.51 | 30.51 | 28.69 | 29.73 | 384,316 | -0.83(-2.72%) |
Nov 04, 2015 | 33.00 | 33.33 | 29.68 | 30.56 | 1,383,450 | +1.95(+6.82%) |
Nov 03, 2015 | 27.59 | 28.88 | 27.35 | 28.61 | 692,684 | +1.20(+4.38%) |
Nov 02, 2015 | 27.28 | 27.57 | 26.92 | 27.41 | 393,265 | +0.20(+0.74%) |
Oct 30, 2015 | 27.68 | 27.95 | 27.17 | 27.21 | 303,613 | -0.53(-1.91%) |
Oct 29, 2015 | 28.25 | 28.77 | 27.70 | 27.74 | 316,150 | -0.77(-2.70%) |
Oct 28, 2015 | 27.86 | 28.70 | 27.86 | 28.51 | 274,203 | +0.65(+2.33%) |
Oct 27, 2015 | 27.76 | 28.63 | 27.69 | 27.86 | 229,779 | -0.03(-0.11%) |
Oct 26, 2015 | 29.05 | 29.30 | 27.78 | 27.89 | 371,308 | -1.10(-3.79%) |
Oct 23, 2015 | 29.50 | 29.50 | 28.47 | 28.99 | 246,613 | -0.08(-0.28%) |
Oct 22, 2015 | 29.03 | 29.74 | 28.84 | 29.07 | 196,700 | +0.13(+0.45%) |
Oct 21, 2015 | 30.38 | 30.53 | 28.86 | 28.94 | 425,010 | -1.57(-5.15%) |
Oct 20, 2015 | 32.27 | 32.60 | 30.28 | 30.51 | 358,245 | -1.93(-5.95%) |
Oct 19, 2015 | 32.12 | 32.72 | 31.85 | 32.44 | 122,762 | +0.32(+1.00%) |
Oct 16, 2015 | 32.57 | 32.57 | 31.80 | 32.12 | 125,968 | -0.32(-0.99%) |
Oct 15, 2015 | 31.49 | 32.51 | 31.33 | 32.44 | 106,782 | +0.91(+2.89%) |
Oct 14, 2015 | 32.72 | 32.97 | 31.44 | 31.53 | 203,454 | -1.13(-3.46%) |
Oct 13, 2015 | 33.01 | 33.66 | 32.54 | 32.66 | 300,169 | -0.56(-1.69%) |
Oct 12, 2015 | 33.62 | 33.62 | 32.61 | 33.22 | 324,438 | +0.07(+0.21%) |
Oct 09, 2015 | 31.26 | 33.52 | 31.14 | 33.15 | 1,274,940 | +2.89(+9.55%) |
Oct 08, 2015 | 30.50 | 30.76 | 29.93 | 30.26 | 184,530 | +0.22(+0.73%) |
Oct 07, 2015 | 29.85 | 30.26 | 29.48 | 30.04 | 170,620 | +0.19(+0.64%) |
Oct 06, 2015 | 30.00 | 30.40 | 29.82 | 29.85 | 154,586 | -0.13(-0.43%) |
Oct 05, 2015 | 30.07 | 30.26 | 29.80 | 29.98 | 187,531 | +0.30(+1.01%) |
Oct 02, 2015 | 28.90 | 29.72 | 28.67 | 29.68 | 300,096 | +0.63(+2.17%) |
Oct 01, 2015 | 28.32 | 29.18 | 28.01 | 29.05 | 501,416 | +0.65(+2.29%) |
Sep 30, 2015 | 27.34 | 28.94 | 27.28 | 28.40 | 346,653 | +1.40(+5.19%) |
Sep 29, 2015 | 26.88 | 27.46 | 26.54 | 27.00 | 499,057 | +0.55(+2.08%) |
Sep 28, 2015 | 27.62 | 27.80 | 26.42 | 26.45 | 361,693 | -1.24(-4.48%) |
Sep 25, 2015 | 28.48 | 28.61 | 27.41 | 27.69 | 370,959 | -0.64(-2.26%) |
Sep 24, 2015 | 29.72 | 29.72 | 28.12 | 28.33 | 363,495 | -1.50(-5.03%) |
Sep 23, 2015 | 29.49 | 29.90 | 29.42 | 29.83 | 211,812 | +0.30(+1.02%) |
Sep 22, 2015 | 29.45 | 30.11 | 29.45 | 29.53 | 262,353 | -0.29(-0.97%) |
Sep 21, 2015 | 31.32 | 31.32 | 29.68 | 29.82 | 186,946 | -1.41(-4.51%) |
Sep 18, 2015 | 30.61 | 31.35 | 30.25 | 31.23 | 352,145 | +0.12(+0.39%) |
Sep 17, 2015 | 31.27 | 31.76 | 30.96 | 31.11 | 168,779 | -0.25(-0.80%) |
Sep 16, 2015 | 31.00 | 32.29 | 31.00 | 31.36 | 202,998 | +0.38(+1.23%) |
Sep 15, 2015 | 31.05 | 31.15 | 30.62 | 30.98 | 145,614 | -0.03(-0.10%) |
Sep 14, 2015 | 31.05 | 31.18 | 30.67 | 31.01 | 104,347 | +0.06(+0.19%) |
Sep 11, 2015 | 30.17 | 30.99 | 29.93 | 30.95 | 105,561 | +0.70(+2.31%) |
Sep 10, 2015 | 30.16 | 30.69 | 30.00 | 30.25 | 158,267 | -0.03(-0.10%) |
Sep 09, 2015 | 31.69 | 31.70 | 30.24 | 30.28 | 216,047 | -1.25(-3.96%) |
Sep 08, 2015 | 31.76 | 31.87 | 30.99 | 31.53 | 140,589 | +0.18(+0.57%) |
Sep 04, 2015 | 30.47 | 31.35 | 31.35 | 31.35 | 118,200 | +0.42(+1.34%) |
Sep 03, 2015 | 31.95 | 32.25 | 30.56 | 30.93 | 247,528 | -0.95(-2.96%) |
Sep 02, 2015 | 31.32 | 32.05 | 31.03 | 31.88 | 263,596 | +0.97(+3.14%) |