Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.74 | 30.89 | 30.51 | 30.71 | 225,138 | +0.23(+0.76%) |
Nov 27, 2015 | 30.54 | 30.54 | 30.22 | 30.48 | 141,269 | -0.14(-0.47%) |
Nov 25, 2015 | 30.89 | 30.63 | 30.63 | 30.63 | 300,128 | -0.20(-0.66%) |
Nov 24, 2015 | 30.57 | 31.03 | 30.38 | 30.83 | 274,731 | +0.58(+1.92%) |
Nov 23, 2015 | 30.34 | 30.77 | 30.05 | 30.25 | 93,976 | -0.17(-0.57%) |
Nov 20, 2015 | 31.44 | 31.44 | 30.22 | 30.42 | 132,008 | -0.90(-2.87%) |
Nov 19, 2015 | 31.84 | 32.13 | 31.10 | 31.32 | 138,705 | -0.46(-1.46%) |
Nov 18, 2015 | 31.87 | 32.48 | 31.35 | 31.78 | 162,040 | +0.20(+0.64%) |
Nov 17, 2015 | 31.90 | 32.42 | 31.50 | 31.58 | 72,761 | -0.41(-1.27%) |
Nov 16, 2015 | 30.77 | 32.05 | 30.77 | 31.99 | 85,262 | +1.23(+4.00%) |
Nov 13, 2015 | 30.74 | 31.03 | 29.93 | 30.76 | 360,336 | +0.01(+0.05%) |
Nov 12, 2015 | 31.32 | 31.32 | 30.66 | 30.74 | 48,142 | -0.99(-3.11%) |
Nov 11, 2015 | 32.48 | 32.54 | 31.41 | 31.73 | 71,430 | -0.67(-2.06%) |
Nov 10, 2015 | 32.39 | 32.91 | 32.13 | 32.39 | 333,978 | -0.03(-0.09%) |
Nov 09, 2015 | 32.80 | 33.12 | 32.22 | 32.42 | 42,021 | -0.32(-0.97%) |
Nov 06, 2015 | 33.18 | 33.35 | 32.60 | 32.74 | 39,254 | -0.59(-1.78%) |
Nov 05, 2015 | 33.76 | 33.82 | 32.82 | 33.33 | 56,971 | -0.20(-0.59%) |
Nov 04, 2015 | 34.87 | 34.87 | 33.31 | 33.53 | 71,803 | -1.17(-3.36%) |
Nov 03, 2015 | 33.99 | 34.95 | 33.83 | 34.70 | 58,938 | +1.02(+3.04%) |
Nov 02, 2015 | 33.25 | 34.05 | 33.05 | 33.68 | 194,932 | +0.45(+1.37%) |
Oct 30, 2015 | 32.65 | 33.73 | 32.40 | 33.22 | 85,855 | +0.26(+0.78%) |
Oct 29, 2015 | 32.08 | 33.02 | 32.08 | 32.97 | 41,822 | +0.63(+1.93%) |
Oct 28, 2015 | 31.32 | 32.40 | 31.20 | 32.34 | 34,727 | +1.25(+4.02%) |
Oct 27, 2015 | 31.32 | 31.32 | 30.69 | 31.09 | 34,612 | -0.54(-1.71%) |
Oct 26, 2015 | 32.34 | 32.37 | 31.57 | 31.63 | 48,929 | -0.82(-2.54%) |
Oct 23, 2015 | 32.74 | 33.73 | 32.25 | 32.45 | 67,223 | -0.20(-0.61%) |
Oct 22, 2015 | 33.53 | 33.53 | 32.37 | 32.65 | 46,870 | -0.85(-2.54%) |
Oct 21, 2015 | 34.10 | 34.36 | 33.51 | 33.51 | 15,730 | -0.71(-2.08%) |
Oct 20, 2015 | 34.16 | 34.47 | 33.95 | 34.22 | 25,640 | -0.06(-0.17%) |
Oct 19, 2015 | 34.47 | 34.47 | 33.74 | 34.27 | 47,935 | -0.45(-1.31%) |
Oct 16, 2015 | 34.64 | 34.73 | 34.30 | 34.73 | 20,386 | +0.28(+0.82%) |
Oct 15, 2015 | 34.13 | 34.44 | 33.60 | 34.44 | 30,469 | +0.48(+1.42%) |
Oct 14, 2015 | 33.93 | 34.07 | 33.33 | 33.96 | 33,703 | +0.11(+0.34%) |
Oct 13, 2015 | 34.41 | 34.53 | 33.82 | 33.85 | 46,562 | -0.63(-1.81%) |
Oct 12, 2015 | 35.10 | 35.10 | 34.24 | 34.47 | 30,142 | -0.68(-1.94%) |
Oct 09, 2015 | 35.21 | 35.32 | 34.95 | 35.15 | 42,575 | +0.13(+0.37%) |
Oct 08, 2015 | 34.67 | 35.16 | 34.13 | 35.02 | 24,607 | +0.35(+1.02%) |
Oct 07, 2015 | 34.30 | 34.87 | 34.16 | 34.67 | 29,179 | +0.74(+2.18%) |
Oct 06, 2015 | 34.22 | 34.73 | 33.87 | 33.93 | 23,440 | -0.20(-0.58%) |
Oct 05, 2015 | 33.25 | 34.24 | 33.14 | 34.13 | 19,361 | +1.08(+3.27%) |
Oct 02, 2015 | 31.80 | 33.08 | 31.72 | 33.05 | 25,580 | +1.02(+3.19%) |
Oct 01, 2015 | 30.89 | 32.03 | 30.87 | 32.03 | 41,144 | +1.28(+4.16%) |
Sep 30, 2015 | 28.56 | 30.87 | 28.45 | 30.75 | 37,858 | +2.61(+9.29%) |
Sep 29, 2015 | 30.12 | 30.31 | 28.08 | 28.13 | 41,052 | -1.82(-6.07%) |
Sep 28, 2015 | 31.69 | 31.69 | 29.70 | 29.95 | 35,314 | -1.96(-6.14%) |
Sep 25, 2015 | 32.23 | 32.45 | 31.57 | 31.91 | 20,753 | -0.11(-0.36%) |
Sep 24, 2015 | 32.23 | 32.23 | 31.12 | 32.03 | 30,381 | -0.31(-0.97%) |
Sep 23, 2015 | 33.68 | 34.05 | 32.31 | 32.34 | 41,282 | -1.25(-3.72%) |
Sep 22, 2015 | 33.87 | 34.13 | 33.48 | 33.59 | 16,368 | -0.65(-1.91%) |
Sep 21, 2015 | 34.10 | 34.39 | 33.97 | 34.24 | 22,420 | +0.17(+0.50%) |
Sep 18, 2015 | 34.02 | 34.22 | 33.68 | 34.07 | 36,947 | -0.11(-0.33%) |
Sep 17, 2015 | 34.02 | 34.61 | 33.96 | 34.19 | 49,723 | +0.17(+0.50%) |
Sep 16, 2015 | 33.79 | 34.10 | 33.73 | 34.02 | 26,184 | +0.34(+1.01%) |
Sep 15, 2015 | 33.82 | 34.04 | 33.59 | 33.68 | 77,127 | -0.06(-0.17%) |
Sep 14, 2015 | 34.05 | 34.10 | 33.58 | 33.73 | 44,484 | -0.26(-0.75%) |
Sep 11, 2015 | 34.90 | 34.90 | 33.99 | 33.99 | 29,868 | -1.12(-3.19%) |
Sep 10, 2015 | 35.10 | 35.32 | 34.81 | 35.11 | 28,034 | +0.04(+0.12%) |
Sep 09, 2015 | 35.72 | 35.97 | 35.04 | 35.07 | 45,027 | -0.54(-1.52%) |
Sep 08, 2015 | 35.61 | 35.86 | 35.45 | 35.61 | 23,519 | +0.03(+0.08%) |
Sep 04, 2015 | 35.52 | 35.58 | 35.58 | 35.58 | 16,327 | -0.26(-0.71%) |
Sep 03, 2015 | 35.86 | 36.43 | 35.69 | 35.84 | 12,910 | +0.09(+0.24%) |
Sep 02, 2015 | 35.81 | 35.89 | 34.98 | 35.75 | 25,928 | +0.31(+0.88%) |