Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.05 | 33.44 | 32.98 | 33.09 | 197,205 | +0.02(+0.06%) |
Nov 27, 2015 | 32.98 | 33.35 | 32.76 | 33.07 | 114,278 | +0.16(+0.49%) |
Nov 25, 2015 | 32.77 | 32.91 | 32.91 | 32.91 | 262,800 | +0.27(+0.83%) |
Nov 24, 2015 | 31.92 | 32.82 | 31.78 | 32.64 | 262,251 | +0.47(+1.46%) |
Nov 23, 2015 | 32.48 | 32.59 | 32.08 | 32.17 | 156,737 | -0.33(-1.02%) |
Nov 20, 2015 | 32.00 | 32.54 | 31.72 | 32.50 | 199,388 | +0.60(+1.88%) |
Nov 19, 2015 | 31.69 | 31.99 | 31.50 | 31.90 | 133,493 | +0.16(+0.50%) |
Nov 18, 2015 | 31.09 | 31.77 | 31.00 | 31.74 | 126,852 | +0.63(+2.03%) |
Nov 17, 2015 | 31.11 | 31.48 | 30.90 | 31.11 | 147,591 | +0.10(+0.32%) |
Nov 16, 2015 | 30.92 | 31.12 | 30.44 | 31.01 | 210,426 | +0.22(+0.71%) |
Nov 13, 2015 | 31.42 | 31.59 | 30.79 | 30.79 | 147,686 | -0.61(-1.94%) |
Nov 12, 2015 | 31.74 | 31.85 | 31.26 | 31.40 | 277,235 | -0.55(-1.72%) |
Nov 11, 2015 | 31.74 | 32.13 | 31.54 | 31.95 | 244,475 | +0.36(+1.14%) |
Nov 10, 2015 | 31.47 | 31.87 | 30.88 | 31.59 | 231,622 | -0.25(-0.79%) |
Nov 09, 2015 | 31.44 | 32.13 | 31.02 | 31.84 | 429,486 | +0.39(+1.24%) |
Nov 06, 2015 | 31.28 | 31.54 | 30.91 | 31.45 | 153,637 | +0.03(+0.10%) |
Nov 05, 2015 | 31.55 | 31.55 | 30.96 | 31.42 | 231,250 | -0.17(-0.54%) |
Nov 04, 2015 | 30.90 | 31.80 | 30.69 | 31.59 | 259,173 | +0.64(+2.07%) |
Nov 03, 2015 | 31.27 | 31.38 | 30.90 | 30.95 | 248,639 | -0.32(-1.02%) |
Nov 02, 2015 | 30.03 | 31.36 | 30.00 | 31.27 | 238,083 | +1.26(+4.20%) |
Oct 30, 2015 | 30.19 | 30.38 | 29.95 | 30.01 | 177,376 | -0.18(-0.60%) |
Oct 29, 2015 | 30.82 | 30.94 | 30.15 | 30.19 | 241,865 | -0.70(-2.27%) |
Oct 28, 2015 | 29.75 | 30.90 | 29.60 | 30.89 | 282,541 | +1.25(+4.22%) |
Oct 27, 2015 | 29.86 | 29.90 | 29.42 | 29.64 | 270,972 | -0.27(-0.90%) |
Oct 26, 2015 | 29.78 | 30.00 | 29.66 | 29.91 | 240,730 | +0.09(+0.30%) |
Oct 23, 2015 | 29.75 | 29.91 | 29.39 | 29.82 | 361,076 | +0.06(+0.20%) |
Oct 22, 2015 | 29.14 | 29.80 | 28.99 | 29.76 | 500,445 | +0.61(+2.09%) |
Oct 21, 2015 | 31.24 | 31.50 | 29.02 | 29.15 | 948,944 | -2.09(-6.69%) |
Oct 20, 2015 | 30.76 | 31.46 | 30.69 | 31.24 | 814,239 | +0.51(+1.66%) |
Oct 19, 2015 | 30.64 | 31.10 | 30.35 | 30.73 | 375,058 | +0.40(+1.32%) |
Oct 16, 2015 | 30.32 | 30.53 | 29.98 | 30.33 | 300,981 | -0.02(-0.07%) |
Oct 15, 2015 | 30.59 | 30.79 | 29.72 | 30.35 | 394,948 | -0.13(-0.43%) |
Oct 14, 2015 | 31.12 | 31.51 | 30.43 | 30.48 | 210,294 | -0.70(-2.25%) |
Oct 13, 2015 | 31.38 | 31.84 | 31.07 | 31.18 | 292,069 | -0.12(-0.38%) |
Oct 12, 2015 | 31.40 | 31.40 | 31.02 | 31.30 | 180,644 | -0.10(-0.32%) |
Oct 09, 2015 | 31.56 | 32.13 | 31.06 | 31.40 | 299,551 | +0.16(+0.51%) |
Oct 08, 2015 | 31.06 | 31.36 | 30.89 | 31.24 | 250,244 | +0.07(+0.22%) |
Oct 07, 2015 | 30.11 | 31.48 | 30.01 | 31.17 | 586,832 | +1.05(+3.49%) |
Oct 06, 2015 | 30.00 | 30.31 | 29.83 | 30.12 | 276,318 | +0.16(+0.53%) |
Oct 05, 2015 | 29.41 | 30.29 | 29.38 | 29.96 | 424,529 | +0.70(+2.39%) |
Oct 02, 2015 | 28.79 | 29.29 | 28.27 | 29.26 | 401,819 | +0.05(+0.17%) |
Oct 01, 2015 | 29.07 | 29.25 | 28.97 | 29.21 | 279,153 | +0.07(+0.24%) |
Sep 30, 2015 | 28.84 | 29.24 | 28.70 | 29.14 | 268,164 | +0.57(+2.00%) |
Sep 29, 2015 | 28.60 | 28.93 | 28.50 | 28.57 | 226,292 | -0.07(-0.24%) |
Sep 28, 2015 | 28.95 | 29.20 | 28.64 | 28.64 | 271,825 | -0.52(-1.78%) |
Sep 25, 2015 | 29.77 | 30.00 | 28.99 | 29.16 | 252,962 | -0.13(-0.44%) |
Sep 24, 2015 | 29.10 | 29.33 | 28.98 | 29.29 | 256,483 | +0.05(+0.17%) |
Sep 23, 2015 | 29.19 | 29.45 | 29.00 | 29.24 | 380,811 | +0.04(+0.14%) |
Sep 22, 2015 | 29.70 | 29.74 | 28.97 | 29.20 | 201,075 | -0.73(-2.44%) |
Sep 21, 2015 | 30.61 | 30.87 | 29.89 | 29.93 | 309,763 | -0.40(-1.32%) |
Sep 18, 2015 | 30.35 | 30.92 | 29.62 | 30.33 | 918,502 | -1.01(-3.22%) |
Sep 17, 2015 | 30.50 | 32.11 | 30.50 | 31.34 | 740,658 | +1.07(+3.53%) |
Sep 16, 2015 | 30.47 | 30.54 | 30.11 | 30.27 | 273,688 | -0.05(-0.16%) |
Sep 15, 2015 | 29.89 | 30.33 | 29.80 | 30.32 | 308,601 | +0.43(+1.44%) |
Sep 14, 2015 | 30.13 | 30.38 | 29.83 | 29.89 | 221,554 | -0.16(-0.53%) |
Sep 11, 2015 | 29.63 | 30.22 | 29.59 | 30.05 | 220,920 | +0.34(+1.14%) |
Sep 10, 2015 | 30.13 | 30.32 | 29.66 | 29.71 | 391,205 | -0.42(-1.39%) |
Sep 09, 2015 | 30.49 | 30.82 | 30.09 | 30.13 | 316,142 | -0.37(-1.21%) |
Sep 08, 2015 | 29.88 | 30.63 | 29.82 | 30.50 | 287,061 | +0.90(+3.04%) |
Sep 04, 2015 | 29.28 | 29.60 | 29.60 | 29.60 | 264,100 | -0.07(-0.24%) |
Sep 03, 2015 | 29.59 | 29.76 | 29.40 | 29.67 | 249,534 | +0.12(+0.41%) |
Sep 02, 2015 | 28.89 | 29.55 | 28.84 | 29.55 | 311,849 | +0.74(+2.57%) |