Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.23 | 34.48 | 34.15 | 34.17 | 301,282 | -0.06(-0.19%) |
Nov 27, 2015 | 33.96 | 34.27 | 33.87 | 34.24 | 67,972 | +0.25(+0.74%) |
Nov 25, 2015 | 33.95 | 33.99 | 33.99 | 33.99 | 121,925 | +0.10(+0.30%) |
Nov 24, 2015 | 33.74 | 33.97 | 33.70 | 33.88 | 180,024 | +0.09(+0.27%) |
Nov 23, 2015 | 33.58 | 33.86 | 33.48 | 33.79 | 262,951 | +0.08(+0.25%) |
Nov 20, 2015 | 33.54 | 33.97 | 32.56 | 33.71 | 217,262 | +0.32(+0.97%) |
Nov 19, 2015 | 33.07 | 33.39 | 32.68 | 33.39 | 185,243 | +0.36(+1.09%) |
Nov 18, 2015 | 32.50 | 33.07 | 32.20 | 33.03 | 241,923 | +0.71(+2.20%) |
Nov 17, 2015 | 32.51 | 32.80 | 32.26 | 32.32 | 197,303 | -0.25(-0.76%) |
Nov 16, 2015 | 32.29 | 32.66 | 32.29 | 32.56 | 290,436 | +0.25(+0.77%) |
Nov 13, 2015 | 32.34 | 32.68 | 32.16 | 32.32 | 215,307 | -0.02(-0.06%) |
Nov 12, 2015 | 32.58 | 32.90 | 32.29 | 32.33 | 249,711 | -0.45(-1.38%) |
Nov 11, 2015 | 32.77 | 33.17 | 32.16 | 32.79 | 294,285 | +0.14(+0.42%) |
Nov 10, 2015 | 32.39 | 32.98 | 32.28 | 32.65 | 296,907 | +0.08(+0.25%) |
Nov 09, 2015 | 32.76 | 32.95 | 32.56 | 32.56 | 281,014 | -0.21(-0.65%) |
Nov 06, 2015 | 32.43 | 32.79 | 32.14 | 32.78 | 334,225 | +0.22(+0.68%) |
Nov 05, 2015 | 32.89 | 33.16 | 32.48 | 32.56 | 242,734 | -0.38(-1.15%) |
Nov 04, 2015 | 33.02 | 33.02 | 32.74 | 32.93 | 338,114 | +0.08(+0.25%) |
Nov 03, 2015 | 32.68 | 33.16 | 32.37 | 32.85 | 358,451 | -0.07(-0.22%) |
Nov 02, 2015 | 32.46 | 33.14 | 32.38 | 32.92 | 576,228 | +0.42(+1.28%) |
Oct 30, 2015 | 32.35 | 32.76 | 32.21 | 32.51 | 254,809 | +0.08(+0.26%) |
Oct 29, 2015 | 32.46 | 32.63 | 32.11 | 32.43 | 256,604 | -0.32(-0.99%) |
Oct 28, 2015 | 31.58 | 32.75 | 31.58 | 32.75 | 451,566 | +1.33(+4.23%) |
Oct 27, 2015 | 31.52 | 32.12 | 31.35 | 31.42 | 419,317 | -0.17(-0.53%) |
Oct 26, 2015 | 30.91 | 31.73 | 30.77 | 31.59 | 468,520 | +0.52(+1.66%) |
Oct 23, 2015 | 31.01 | 31.60 | 30.23 | 31.07 | 577,593 | +0.12(+0.39%) |
Oct 22, 2015 | 26.75 | 31.11 | 26.75 | 30.95 | 1,892,892 | -1.54(-4.74%) |
Oct 21, 2015 | 33.10 | 33.43 | 32.46 | 32.49 | 447,674 | -0.13(-0.40%) |
Oct 20, 2015 | 32.30 | 32.75 | 32.25 | 32.62 | 257,519 | +0.21(+0.65%) |
Oct 19, 2015 | 32.10 | 32.58 | 31.83 | 32.41 | 184,272 | +0.12(+0.37%) |
Oct 16, 2015 | 32.24 | 32.42 | 31.61 | 32.29 | 232,576 | +0.07(+0.23%) |
Oct 15, 2015 | 31.54 | 32.21 | 31.37 | 32.21 | 252,379 | +0.76(+2.40%) |
Oct 14, 2015 | 31.41 | 32.04 | 31.31 | 31.46 | 252,750 | +0.05(+0.15%) |
Oct 13, 2015 | 31.60 | 32.05 | 31.41 | 31.41 | 169,096 | -0.42(-1.33%) |
Oct 12, 2015 | 31.75 | 32.06 | 31.43 | 31.84 | 148,143 | +0.12(+0.38%) |
Oct 09, 2015 | 31.87 | 32.29 | 30.58 | 31.72 | 168,214 | -0.09(-0.29%) |
Oct 08, 2015 | 31.45 | 31.91 | 29.88 | 31.81 | 173,138 | +0.36(+1.14%) |
Oct 07, 2015 | 31.14 | 31.46 | 30.92 | 31.45 | 131,503 | +0.53(+1.70%) |
Oct 06, 2015 | 31.22 | 31.37 | 30.58 | 30.92 | 295,115 | -0.37(-1.18%) |
Oct 05, 2015 | 31.13 | 31.51 | 30.91 | 31.29 | 145,747 | +0.13(+0.41%) |
Oct 02, 2015 | 30.27 | 31.16 | 29.99 | 31.16 | 182,477 | +0.68(+2.24%) |
Oct 01, 2015 | 30.84 | 30.84 | 29.67 | 30.48 | 257,547 | -0.45(-1.46%) |
Sep 30, 2015 | 30.30 | 30.96 | 29.92 | 30.93 | 279,220 | +1.01(+3.36%) |
Sep 29, 2015 | 29.83 | 30.17 | 29.64 | 29.93 | 342,816 | +0.14(+0.46%) |
Sep 28, 2015 | 29.93 | 30.07 | 29.72 | 29.79 | 267,884 | -0.28(-0.92%) |
Sep 25, 2015 | 30.33 | 30.40 | 29.98 | 30.06 | 178,413 | +0.06(+0.22%) |
Sep 24, 2015 | 29.57 | 30.04 | 29.17 | 30.00 | 269,078 | -0.07(-0.25%) |
Sep 23, 2015 | 30.74 | 30.74 | 30.06 | 30.07 | 186,542 | -0.66(-2.16%) |
Sep 22, 2015 | 31.21 | 31.23 | 30.42 | 30.74 | 221,553 | -0.84(-2.66%) |
Sep 21, 2015 | 32.24 | 32.27 | 31.46 | 31.58 | 216,516 | -0.42(-1.30%) |
Sep 18, 2015 | 31.91 | 32.38 | 31.44 | 31.99 | 339,654 | -0.45(-1.39%) |
Sep 17, 2015 | 32.28 | 32.72 | 32.02 | 32.44 | 221,344 | +0.16(+0.49%) |
Sep 16, 2015 | 31.83 | 32.37 | 31.61 | 32.29 | 257,529 | +0.40(+1.24%) |
Sep 15, 2015 | 31.19 | 31.89 | 31.18 | 31.89 | 172,190 | +0.69(+2.22%) |
Sep 14, 2015 | 31.01 | 31.22 | 30.76 | 31.20 | 204,522 | +0.30(+0.99%) |
Sep 11, 2015 | 30.57 | 30.91 | 30.31 | 30.89 | 159,357 | +0.05(+0.15%) |
Sep 10, 2015 | 30.63 | 31.13 | 30.57 | 30.85 | 99,708 | +0.06(+0.18%) |
Sep 09, 2015 | 31.18 | 31.39 | 30.76 | 30.79 | 158,142 | -0.30(-0.95%) |
Sep 08, 2015 | 30.77 | 31.13 | 30.31 | 31.09 | 226,980 | +0.73(+2.40%) |
Sep 04, 2015 | 30.15 | 30.36 | 30.36 | 30.36 | 256,040 | -0.30(-0.99%) |
Sep 03, 2015 | 30.56 | 31.01 | 30.42 | 30.66 | 239,748 | +0.25(+0.82%) |
Sep 02, 2015 | 30.49 | 30.55 | 30.09 | 30.42 | 431,864 | +0.20(+0.67%) |