Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.61 | 30.88 | 30.37 | 30.46 | 283,023 | -0.06(-0.20%) |
Nov 27, 2015 | 30.82 | 30.89 | 30.14 | 30.52 | 89,239 | -0.33(-1.07%) |
Nov 25, 2015 | 29.57 | 30.85 | 30.85 | 30.85 | 433,600 | +1.30(+4.40%) |
Nov 24, 2015 | 28.07 | 29.73 | 28.07 | 29.55 | 769,522 | +1.34(+4.75%) |
Nov 23, 2015 | 28.16 | 28.54 | 28.06 | 28.21 | 669,071 | +0.05(+0.18%) |
Nov 20, 2015 | 28.49 | 28.79 | 28.03 | 28.16 | 225,985 | -0.19(-0.67%) |
Nov 19, 2015 | 28.75 | 29.02 | 28.35 | 28.35 | 252,811 | -0.15(-0.53%) |
Nov 18, 2015 | 28.50 | 28.76 | 28.18 | 28.50 | 211,103 | -0.01(-0.04%) |
Nov 17, 2015 | 28.57 | 28.98 | 28.27 | 28.51 | 378,592 | -0.08(-0.28%) |
Nov 16, 2015 | 28.37 | 28.99 | 28.19 | 28.59 | 223,321 | +0.17(+0.60%) |
Nov 13, 2015 | 28.64 | 28.86 | 28.01 | 28.42 | 199,025 | -0.23(-0.80%) |
Nov 12, 2015 | 28.59 | 28.93 | 28.10 | 28.65 | 199,521 | -0.33(-1.14%) |
Nov 11, 2015 | 29.19 | 29.31 | 28.69 | 28.98 | 353,887 | -0.23(-0.79%) |
Nov 10, 2015 | 29.27 | 29.48 | 28.29 | 29.21 | 431,885 | -0.08(-0.27%) |
Nov 09, 2015 | 29.42 | 30.18 | 28.94 | 29.29 | 622,751 | -0.08(-0.27%) |
Nov 06, 2015 | 29.50 | 29.79 | 28.85 | 29.37 | 306,133 | -0.18(-0.61%) |
Nov 05, 2015 | 30.89 | 31.08 | 29.32 | 29.55 | 272,459 | -1.49(-4.80%) |
Nov 04, 2015 | 30.78 | 32.11 | 30.78 | 31.04 | 394,012 | +0.24(+0.78%) |
Nov 03, 2015 | 28.15 | 31.80 | 27.60 | 30.80 | 831,057 | +2.96(+10.63%) |
Nov 02, 2015 | 28.10 | 28.38 | 27.74 | 27.84 | 482,755 | -0.29(-1.03%) |
Oct 30, 2015 | 27.82 | 28.64 | 27.69 | 28.13 | 497,541 | +0.34(+1.22%) |
Oct 29, 2015 | 28.48 | 28.61 | 27.58 | 27.79 | 254,769 | -0.74(-2.59%) |
Oct 28, 2015 | 28.97 | 28.97 | 27.90 | 28.53 | 697,564 | -0.26(-0.90%) |
Oct 27, 2015 | 29.50 | 29.52 | 28.51 | 28.79 | 229,522 | -0.71(-2.41%) |
Oct 26, 2015 | 30.28 | 30.80 | 29.30 | 29.50 | 220,603 | -0.75(-2.48%) |
Oct 23, 2015 | 31.00 | 31.13 | 29.91 | 30.25 | 230,052 | -0.73(-2.36%) |
Oct 22, 2015 | 30.46 | 31.10 | 28.90 | 30.98 | 441,496 | +0.56(+1.84%) |
Oct 21, 2015 | 31.05 | 31.29 | 30.36 | 30.42 | 229,056 | -0.49(-1.59%) |
Oct 20, 2015 | 30.05 | 31.04 | 29.69 | 30.91 | 322,170 | +0.96(+3.21%) |
Oct 19, 2015 | 29.60 | 30.07 | 28.74 | 29.95 | 589,414 | +0.68(+2.32%) |
Oct 16, 2015 | 29.65 | 29.83 | 28.53 | 29.27 | 406,688 | -0.30(-1.01%) |
Oct 15, 2015 | 29.96 | 30.00 | 28.27 | 29.57 | 501,712 | -0.23(-0.77%) |
Oct 14, 2015 | 31.38 | 31.38 | 29.59 | 29.80 | 487,293 | -1.52(-4.85%) |
Oct 13, 2015 | 31.50 | 32.23 | 30.50 | 31.32 | 194,949 | -0.27(-0.85%) |
Oct 12, 2015 | 32.57 | 32.92 | 31.56 | 31.59 | 189,061 | -0.85(-2.62%) |
Oct 09, 2015 | 32.89 | 32.93 | 32.11 | 32.44 | 222,234 | -0.32(-0.98%) |
Oct 08, 2015 | 32.89 | 33.33 | 32.32 | 32.76 | 212,600 | -0.13(-0.40%) |
Oct 07, 2015 | 32.29 | 32.92 | 32.05 | 32.89 | 409,007 | +0.81(+2.52%) |
Oct 06, 2015 | 32.86 | 33.12 | 31.66 | 32.08 | 426,014 | -0.82(-2.49%) |
Oct 05, 2015 | 31.12 | 33.18 | 31.12 | 32.90 | 370,654 | +1.94(+6.27%) |
Oct 02, 2015 | 30.30 | 31.12 | 30.01 | 30.96 | 280,876 | +0.46(+1.51%) |
Oct 01, 2015 | 31.10 | 31.39 | 29.80 | 30.50 | 563,705 | -0.47(-1.52%) |
Sep 30, 2015 | 30.21 | 31.14 | 30.00 | 30.97 | 325,022 | +0.97(+3.23%) |
Sep 29, 2015 | 30.91 | 31.23 | 29.55 | 30.00 | 515,989 | -0.83(-2.69%) |
Sep 28, 2015 | 32.04 | 32.04 | 30.01 | 30.83 | 464,834 | -1.36(-4.22%) |
Sep 25, 2015 | 31.89 | 32.56 | 31.46 | 32.19 | 378,292 | +0.54(+1.71%) |
Sep 24, 2015 | 31.36 | 31.73 | 30.35 | 31.65 | 408,571 | +0.03(+0.09%) |
Sep 23, 2015 | 31.60 | 31.99 | 31.30 | 31.62 | 268,330 | +0.11(+0.35%) |
Sep 22, 2015 | 32.69 | 32.69 | 30.82 | 31.51 | 565,676 | -1.31(-3.99%) |
Sep 21, 2015 | 35.16 | 35.35 | 32.74 | 32.82 | 479,083 | -1.93(-5.55%) |
Sep 18, 2015 | 34.85 | 35.47 | 33.67 | 34.75 | 4,561,250 | -0.90(-2.52%) |
Sep 17, 2015 | 34.82 | 36.15 | 34.43 | 35.65 | 623,764 | +0.73(+2.09%) |
Sep 16, 2015 | 34.54 | 35.36 | 33.81 | 34.92 | 533,313 | +0.67(+1.96%) |
Sep 15, 2015 | 35.61 | 36.36 | 34.17 | 34.25 | 666,685 | -1.16(-3.28%) |
Sep 14, 2015 | 34.83 | 35.93 | 34.79 | 35.41 | 805,024 | +0.58(+1.67%) |
Sep 11, 2015 | 34.27 | 35.03 | 34.17 | 34.83 | 323,801 | +0.49(+1.43%) |
Sep 10, 2015 | 34.00 | 34.64 | 33.73 | 34.34 | 477,115 | +0.17(+0.50%) |
Sep 09, 2015 | 34.30 | 35.09 | 34.02 | 34.17 | 374,056 | +0.15(+0.44%) |
Sep 08, 2015 | 33.50 | 34.71 | 33.35 | 34.02 | 505,558 | +0.59(+1.76%) |
Sep 04, 2015 | 32.92 | 33.43 | 33.43 | 33.43 | 356,100 | +0.11(+0.33%) |
Sep 03, 2015 | 33.12 | 33.86 | 32.91 | 33.32 | 397,780 | +0.27(+0.82%) |
Sep 02, 2015 | 31.97 | 33.54 | 31.97 | 33.05 | 666,948 | +1.07(+3.35%) |