Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.18 | 31.28 | 30.42 | 30.72 | 258,049 | -0.38(-1.24%) |
Nov 27, 2015 | 31.08 | 31.29 | 31.02 | 31.10 | 68,069 | -0.04(-0.14%) |
Nov 25, 2015 | 30.95 | 31.15 | 31.15 | 31.15 | 103,125 | +0.28(+0.90%) |
Nov 24, 2015 | 30.89 | 31.12 | 30.46 | 30.87 | 156,429 | -0.21(-0.69%) |
Nov 23, 2015 | 30.66 | 31.30 | 30.35 | 31.09 | 308,460 | +0.52(+1.70%) |
Nov 20, 2015 | 30.42 | 30.81 | 30.23 | 30.57 | 444,604 | +0.30(+1.00%) |
Nov 19, 2015 | 30.77 | 30.77 | 29.88 | 30.26 | 461,428 | -0.37(-1.20%) |
Nov 18, 2015 | 30.45 | 30.80 | 30.17 | 30.63 | 590,023 | +0.25(+0.82%) |
Nov 17, 2015 | 30.78 | 30.95 | 30.08 | 30.38 | 254,604 | -0.16(-0.53%) |
Nov 16, 2015 | 30.51 | 30.85 | 30.17 | 30.54 | 295,227 | -0.09(-0.29%) |
Nov 13, 2015 | 30.56 | 30.87 | 30.31 | 30.63 | 305,076 | +0.05(+0.18%) |
Nov 12, 2015 | 31.22 | 31.48 | 30.53 | 30.58 | 584,136 | -0.72(-2.31%) |
Nov 11, 2015 | 31.52 | 31.83 | 30.89 | 31.30 | 2,874,193 | -0.64(-2.02%) |
Nov 10, 2015 | 32.46 | 32.53 | 30.17 | 31.94 | 572,881 | +0.04(+0.14%) |
Nov 09, 2015 | 31.50 | 32.26 | 31.27 | 31.90 | 928,146 | +0.30(+0.93%) |
Nov 06, 2015 | 31.11 | 31.71 | 30.82 | 31.61 | 328,010 | +0.45(+1.43%) |
Nov 05, 2015 | 31.23 | 31.88 | 30.66 | 31.16 | 462,439 | -0.13(-0.40%) |
Nov 04, 2015 | 31.04 | 31.36 | 30.91 | 31.28 | 267,778 | +0.26(+0.84%) |
Nov 03, 2015 | 31.52 | 31.55 | 30.97 | 31.02 | 345,052 | -0.61(-1.92%) |
Nov 02, 2015 | 30.33 | 31.69 | 30.31 | 31.63 | 534,452 | +1.40(+4.64%) |
Oct 30, 2015 | 30.27 | 30.35 | 30.00 | 30.23 | 198,758 | -0.08(-0.27%) |
Oct 29, 2015 | 30.40 | 30.42 | 29.96 | 30.31 | 219,239 | +0.00(+0.00%) |
Oct 28, 2015 | 30.04 | 30.41 | 29.76 | 30.31 | 218,966 | +0.24(+0.80%) |
Oct 27, 2015 | 30.11 | 30.31 | 29.95 | 30.07 | 322,214 | +0.04(+0.12%) |
Oct 26, 2015 | 30.40 | 30.51 | 29.89 | 30.03 | 356,437 | -0.27(-0.89%) |
Oct 23, 2015 | 30.40 | 31.14 | 29.75 | 30.30 | 677,667 | -0.04(-0.15%) |
Oct 22, 2015 | 32.07 | 32.91 | 29.92 | 30.34 | 606,621 | -1.57(-4.93%) |
Oct 21, 2015 | 32.40 | 32.54 | 31.51 | 31.92 | 513,625 | -0.02(-0.06%) |
Oct 20, 2015 | 32.41 | 32.70 | 31.75 | 31.94 | 390,988 | -0.46(-1.41%) |
Oct 19, 2015 | 32.23 | 32.46 | 32.09 | 32.39 | 508,477 | +0.05(+0.17%) |
Oct 16, 2015 | 32.21 | 32.62 | 32.15 | 32.34 | 199,041 | +0.25(+0.78%) |
Oct 15, 2015 | 31.95 | 32.20 | 31.53 | 32.09 | 548,969 | -0.01(-0.03%) |
Oct 14, 2015 | 32.18 | 32.49 | 31.76 | 32.10 | 164,661 | -0.05(-0.17%) |
Oct 13, 2015 | 32.29 | 32.53 | 32.00 | 32.15 | 211,452 | -0.38(-1.18%) |
Oct 12, 2015 | 32.70 | 32.79 | 32.14 | 32.53 | 220,357 | -0.09(-0.27%) |
Oct 09, 2015 | 32.97 | 33.29 | 32.54 | 32.62 | 267,962 | -0.38(-1.16%) |
Oct 08, 2015 | 32.49 | 33.06 | 32.42 | 33.01 | 350,749 | +0.50(+1.54%) |
Oct 07, 2015 | 32.18 | 32.53 | 31.33 | 32.51 | 539,465 | +1.22(+3.89%) |
Oct 06, 2015 | 32.69 | 32.69 | 31.18 | 31.29 | 384,735 | -1.10(-3.39%) |
Oct 05, 2015 | 31.29 | 32.62 | 31.29 | 32.39 | 454,328 | +1.18(+3.78%) |
Oct 02, 2015 | 30.82 | 31.27 | 30.56 | 31.21 | 527,263 | +0.13(+0.43%) |
Oct 01, 2015 | 30.72 | 31.18 | 30.63 | 31.08 | 344,311 | +0.35(+1.13%) |
Sep 30, 2015 | 30.12 | 30.74 | 29.86 | 30.73 | 239,190 | +0.87(+2.90%) |
Sep 29, 2015 | 29.88 | 30.80 | 29.16 | 29.86 | 558,759 | -0.14(-0.48%) |
Sep 28, 2015 | 30.89 | 30.90 | 29.75 | 30.00 | 662,921 | -0.93(-3.01%) |
Sep 25, 2015 | 32.43 | 32.60 | 30.67 | 30.93 | 227,581 | -1.31(-4.05%) |
Sep 24, 2015 | 32.77 | 33.04 | 31.94 | 32.24 | 240,869 | -0.63(-1.93%) |
Sep 23, 2015 | 32.49 | 33.34 | 32.36 | 32.87 | 328,255 | +0.49(+1.52%) |
Sep 22, 2015 | 32.33 | 32.71 | 32.29 | 32.38 | 172,426 | -0.24(-0.74%) |
Sep 21, 2015 | 33.08 | 33.36 | 32.51 | 32.62 | 187,923 | -0.44(-1.33%) |
Sep 18, 2015 | 33.10 | 33.57 | 33.01 | 33.06 | 587,659 | -0.36(-1.07%) |
Sep 17, 2015 | 32.99 | 33.55 | 32.95 | 33.42 | 136,841 | +0.45(+1.36%) |
Sep 16, 2015 | 33.29 | 33.31 | 32.77 | 32.97 | 161,772 | -0.21(-0.65%) |
Sep 15, 2015 | 32.69 | 33.29 | 32.64 | 33.19 | 177,715 | +0.60(+1.84%) |
Sep 14, 2015 | 32.99 | 33.09 | 32.42 | 32.59 | 356,132 | -0.36(-1.09%) |
Sep 11, 2015 | 32.81 | 33.06 | 32.69 | 32.95 | 172,891 | +0.05(+0.16%) |
Sep 10, 2015 | 32.90 | 33.02 | 32.67 | 32.89 | 177,655 | -0.03(-0.08%) |
Sep 09, 2015 | 33.42 | 33.54 | 32.78 | 32.92 | 206,178 | -0.30(-0.92%) |
Sep 08, 2015 | 32.61 | 33.27 | 32.42 | 33.22 | 188,859 | +1.09(+3.39%) |
Sep 04, 2015 | 31.95 | 32.13 | 32.13 | 32.13 | 147,529 | -0.13(-0.39%) |
Sep 03, 2015 | 31.61 | 32.50 | 31.61 | 32.26 | 293,341 | +0.76(+2.41%) |
Sep 02, 2015 | 30.93 | 31.55 | 30.91 | 31.50 | 177,454 | +0.74(+2.41%) |