Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.95 | 30.95 | 30.23 | 30.50 | 282,669 | -0.32(-1.04%) |
Nov 27, 2015 | 31.17 | 31.32 | 30.57 | 30.82 | 103,450 | -0.39(-1.25%) |
Nov 25, 2015 | 30.44 | 31.21 | 31.21 | 31.21 | 240,400 | +0.86(+2.83%) |
Nov 24, 2015 | 29.66 | 30.61 | 29.66 | 30.35 | 223,371 | +0.52(+1.74%) |
Nov 23, 2015 | 29.47 | 29.96 | 29.26 | 29.83 | 250,477 | +0.34(+1.15%) |
Nov 20, 2015 | 28.80 | 29.86 | 28.69 | 29.49 | 455,091 | +0.95(+3.33%) |
Nov 19, 2015 | 28.59 | 28.74 | 28.21 | 28.54 | 441,466 | -0.13(-0.45%) |
Nov 18, 2015 | 28.50 | 29.20 | 27.93 | 28.67 | 762,570 | +0.48(+1.70%) |
Nov 17, 2015 | 29.83 | 30.05 | 26.57 | 28.19 | 3,905,030 | -1.46(-4.92%) |
Nov 16, 2015 | 29.30 | 29.69 | 28.68 | 29.65 | 289,265 | +0.35(+1.19%) |
Nov 13, 2015 | 29.85 | 29.93 | 29.11 | 29.30 | 244,193 | -0.83(-2.75%) |
Nov 12, 2015 | 30.69 | 31.11 | 30.10 | 30.13 | 272,139 | -0.79(-2.55%) |
Nov 11, 2015 | 31.36 | 31.41 | 30.66 | 30.92 | 274,005 | -0.23(-0.74%) |
Nov 10, 2015 | 30.48 | 31.18 | 30.42 | 31.15 | 298,996 | +0.60(+1.96%) |
Nov 09, 2015 | 30.85 | 31.11 | 30.22 | 30.55 | 235,990 | -0.45(-1.45%) |
Nov 06, 2015 | 30.81 | 31.10 | 30.21 | 31.00 | 390,919 | +0.32(+1.04%) |
Nov 05, 2015 | 32.11 | 32.53 | 29.72 | 30.68 | 811,735 | -1.67(-5.16%) |
Nov 04, 2015 | 32.00 | 34.38 | 32.00 | 32.35 | 1,032,641 | +2.42(+8.09%) |
Nov 03, 2015 | 29.39 | 30.05 | 29.07 | 29.93 | 813,856 | +0.73(+2.50%) |
Nov 02, 2015 | 28.67 | 29.28 | 28.23 | 29.20 | 519,759 | +0.51(+1.78%) |
Oct 30, 2015 | 28.40 | 29.05 | 28.14 | 28.69 | 577,795 | +0.49(+1.74%) |
Oct 29, 2015 | 29.55 | 30.38 | 27.83 | 28.20 | 1,451,396 | -3.47(-10.96%) |
Oct 28, 2015 | 30.50 | 31.70 | 30.26 | 31.67 | 274,259 | +1.20(+3.94%) |
Oct 27, 2015 | 30.86 | 31.22 | 30.20 | 30.47 | 242,593 | -0.49(-1.58%) |
Oct 26, 2015 | 31.61 | 31.64 | 30.89 | 30.96 | 302,063 | -0.61(-1.93%) |
Oct 23, 2015 | 31.86 | 31.86 | 30.70 | 31.57 | 409,515 | +0.00(+0.00%) |
Oct 22, 2015 | 33.08 | 33.08 | 30.80 | 31.57 | 952,030 | -1.41(-4.28%) |
Oct 21, 2015 | 34.10 | 34.10 | 32.91 | 32.98 | 287,110 | -1.01(-2.97%) |
Oct 20, 2015 | 33.60 | 34.19 | 33.45 | 33.99 | 168,940 | +0.34(+1.01%) |
Oct 19, 2015 | 33.17 | 33.73 | 33.13 | 33.65 | 174,200 | +0.33(+0.99%) |
Oct 16, 2015 | 33.08 | 33.34 | 32.64 | 33.32 | 151,876 | +0.23(+0.70%) |
Oct 15, 2015 | 32.20 | 33.10 | 32.06 | 33.09 | 238,967 | +0.94(+2.92%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.04 | 32.15 | 150,480 | -0.75(-2.28%) |
Oct 13, 2015 | 33.32 | 33.46 | 32.60 | 32.90 | 289,387 | -0.62(-1.85%) |
Oct 12, 2015 | 34.13 | 34.13 | 33.43 | 33.52 | 158,168 | -0.52(-1.53%) |
Oct 09, 2015 | 33.97 | 34.13 | 33.59 | 34.04 | 194,366 | +0.09(+0.27%) |
Oct 08, 2015 | 33.23 | 34.07 | 33.23 | 33.95 | 257,233 | +0.85(+2.57%) |
Oct 07, 2015 | 33.00 | 33.31 | 32.70 | 33.10 | 189,225 | +0.22(+0.67%) |
Oct 06, 2015 | 33.01 | 33.29 | 32.70 | 32.88 | 171,211 | -0.12(-0.36%) |
Oct 05, 2015 | 32.62 | 33.07 | 32.55 | 33.00 | 200,968 | +0.57(+1.76%) |
Oct 02, 2015 | 32.04 | 32.45 | 31.50 | 32.43 | 614,786 | +0.12(+0.37%) |
Oct 01, 2015 | 32.55 | 32.82 | 32.18 | 32.31 | 277,834 | -0.33(-1.01%) |
Sep 30, 2015 | 32.57 | 32.73 | 32.23 | 32.64 | 224,637 | +0.31(+0.96%) |
Sep 29, 2015 | 32.76 | 33.15 | 32.20 | 32.33 | 281,285 | -0.38(-1.16%) |
Sep 28, 2015 | 33.25 | 33.45 | 32.69 | 32.71 | 247,643 | -0.66(-1.98%) |
Sep 25, 2015 | 33.33 | 33.74 | 33.19 | 33.37 | 244,947 | +0.19(+0.57%) |
Sep 24, 2015 | 33.11 | 33.34 | 32.73 | 33.18 | 181,991 | -0.02(-0.06%) |
Sep 23, 2015 | 33.65 | 33.74 | 33.09 | 33.20 | 141,932 | -0.34(-1.01%) |
Sep 22, 2015 | 33.59 | 33.86 | 33.34 | 33.54 | 160,849 | -0.37(-1.09%) |
Sep 21, 2015 | 33.55 | 34.45 | 33.36 | 33.91 | 374,409 | +0.98(+2.98%) |
Sep 18, 2015 | 33.73 | 33.82 | 32.85 | 32.93 | 375,749 | -1.07(-3.15%) |
Sep 17, 2015 | 34.31 | 34.43 | 33.92 | 34.00 | 206,922 | -0.37(-1.08%) |
Sep 16, 2015 | 34.39 | 34.52 | 34.16 | 34.37 | 222,066 | +0.00(+0.00%) |
Sep 15, 2015 | 34.26 | 34.62 | 34.13 | 34.37 | 367,338 | +0.22(+0.64%) |
Sep 14, 2015 | 34.51 | 34.51 | 34.01 | 34.15 | 224,288 | -0.37(-1.07%) |
Sep 11, 2015 | 34.85 | 34.92 | 34.08 | 34.52 | 564,759 | -0.33(-0.95%) |
Sep 10, 2015 | 34.67 | 35.23 | 34.48 | 34.85 | 236,050 | +0.09(+0.26%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.71 | 34.76 | 218,666 | -1.00(-2.80%) |
Sep 08, 2015 | 35.04 | 35.92 | 34.78 | 35.76 | 360,125 | +1.16(+3.35%) |
Sep 04, 2015 | 34.48 | 34.60 | 34.60 | 34.60 | 170,400 | -0.30(-0.86%) |
Sep 03, 2015 | 34.76 | 35.31 | 34.74 | 34.90 | 182,752 | +0.20(+0.58%) |
Sep 02, 2015 | 34.95 | 35.01 | 34.55 | 34.70 | 246,415 | +0.04(+0.12%) |