Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.01 | 31.32 | 30.06 | 30.39 | 53,933 | -0.51(-1.65%) |
Nov 27, 2015 | 31.19 | 31.30 | 30.80 | 30.90 | 46,481 | -0.34(-1.09%) |
Nov 25, 2015 | 30.80 | 31.24 | 31.24 | 31.24 | 38,300 | -0.03(-0.10%) |
Nov 24, 2015 | 30.89 | 31.65 | 30.72 | 31.27 | 104,346 | +1.48(+4.97%) |
Nov 23, 2015 | 29.30 | 30.15 | 29.30 | 29.79 | 50,384 | +0.51(+1.74%) |
Nov 20, 2015 | 29.33 | 30.04 | 29.11 | 29.28 | 118,859 | +0.14(+0.48%) |
Nov 19, 2015 | 29.28 | 29.59 | 29.05 | 29.14 | 50,075 | +0.09(+0.31%) |
Nov 18, 2015 | 29.09 | 29.17 | 28.29 | 29.05 | 73,305 | +0.64(+2.25%) |
Nov 17, 2015 | 28.53 | 28.71 | 28.23 | 28.41 | 58,194 | -0.29(-1.01%) |
Nov 16, 2015 | 28.20 | 28.80 | 27.66 | 28.70 | 114,526 | +0.16(+0.56%) |
Nov 13, 2015 | 29.00 | 29.02 | 28.36 | 28.54 | 136,712 | -0.77(-2.63%) |
Nov 12, 2015 | 29.93 | 30.27 | 29.25 | 29.31 | 149,312 | -1.35(-4.40%) |
Nov 11, 2015 | 31.76 | 31.78 | 30.42 | 30.66 | 36,233 | -0.64(-2.05%) |
Nov 10, 2015 | 31.38 | 31.82 | 31.07 | 31.30 | 29,875 | -0.21(-0.67%) |
Nov 09, 2015 | 31.70 | 31.94 | 31.46 | 31.51 | 9,642 | -0.19(-0.60%) |
Nov 06, 2015 | 31.62 | 31.70 | 31.35 | 31.70 | 17,819 | +0.19(+0.60%) |
Nov 05, 2015 | 31.55 | 31.85 | 31.27 | 31.51 | 47,288 | -0.63(-1.96%) |
Nov 04, 2015 | 33.47 | 33.60 | 31.88 | 32.14 | 78,517 | -1.09(-3.28%) |
Nov 03, 2015 | 32.33 | 33.60 | 32.32 | 33.23 | 114,782 | +1.57(+4.96%) |
Nov 02, 2015 | 31.15 | 31.73 | 31.10 | 31.66 | 45,138 | +0.24(+0.76%) |
Oct 30, 2015 | 30.99 | 31.93 | 30.86 | 31.42 | 82,841 | +0.62(+2.01%) |
Oct 29, 2015 | 30.84 | 31.15 | 30.57 | 30.80 | 39,051 | +0.08(+0.26%) |
Oct 28, 2015 | 29.90 | 31.09 | 29.84 | 30.72 | 69,766 | +1.25(+4.24%) |
Oct 27, 2015 | 29.23 | 29.47 | 29.04 | 29.47 | 32,975 | -0.03(-0.10%) |
Oct 26, 2015 | 29.79 | 29.93 | 29.49 | 29.50 | 44,174 | -0.30(-1.01%) |
Oct 23, 2015 | 29.79 | 30.08 | 29.64 | 29.80 | 20,658 | -0.40(-1.32%) |
Oct 22, 2015 | 30.07 | 30.37 | 29.90 | 30.20 | 33,710 | +0.50(+1.68%) |
Oct 21, 2015 | 29.35 | 29.85 | 29.02 | 29.70 | 47,532 | +0.10(+0.34%) |
Oct 20, 2015 | 29.25 | 29.74 | 29.25 | 29.60 | 38,469 | +0.16(+0.54%) |
Oct 19, 2015 | 29.85 | 29.96 | 29.17 | 29.44 | 134,329 | -1.51(-4.88%) |
Oct 16, 2015 | 30.85 | 31.00 | 30.36 | 30.95 | 61,821 | +0.53(+1.74%) |
Oct 15, 2015 | 30.35 | 30.50 | 29.42 | 30.42 | 77,112 | +0.11(+0.35%) |
Oct 14, 2015 | 30.45 | 30.72 | 30.05 | 30.32 | 25,287 | -0.07(-0.25%) |
Oct 13, 2015 | 30.64 | 31.21 | 30.25 | 30.39 | 51,375 | -0.91(-2.91%) |
Oct 12, 2015 | 32.85 | 32.85 | 31.00 | 31.30 | 34,673 | -1.35(-4.13%) |
Oct 09, 2015 | 32.54 | 32.90 | 32.23 | 32.65 | 22,442 | -0.06(-0.18%) |
Oct 08, 2015 | 32.35 | 32.90 | 32.18 | 32.71 | 94,036 | +0.24(+0.74%) |
Oct 07, 2015 | 33.42 | 33.55 | 32.15 | 32.47 | 42,434 | -0.72(-2.17%) |
Oct 06, 2015 | 32.54 | 33.46 | 32.31 | 33.19 | 49,744 | +1.02(+3.17%) |
Oct 05, 2015 | 31.98 | 32.43 | 31.82 | 32.17 | 23,687 | +1.04(+3.34%) |
Oct 02, 2015 | 30.38 | 31.23 | 30.27 | 31.13 | 50,175 | -0.59(-1.84%) |
Oct 01, 2015 | 32.91 | 32.94 | 31.24 | 31.71 | 74,325 | +0.07(+0.21%) |
Sep 30, 2015 | 31.28 | 32.05 | 31.19 | 31.65 | 67,166 | +0.32(+1.02%) |
Sep 29, 2015 | 30.86 | 31.47 | 30.79 | 31.33 | 8,375 | +0.53(+1.72%) |
Sep 28, 2015 | 31.13 | 31.60 | 30.72 | 30.80 | 19,375 | -1.06(-3.33%) |
Sep 25, 2015 | 31.59 | 32.00 | 31.13 | 31.86 | 13,487 | +0.49(+1.56%) |
Sep 24, 2015 | 31.08 | 31.50 | 30.95 | 31.37 | 16,237 | -0.34(-1.07%) |
Sep 23, 2015 | 32.53 | 33.22 | 31.55 | 31.71 | 36,300 | -0.55(-1.70%) |
Sep 22, 2015 | 31.39 | 32.52 | 31.39 | 32.26 | 18,341 | +0.22(+0.69%) |
Sep 21, 2015 | 31.93 | 32.07 | 31.64 | 32.04 | 27,026 | +0.94(+3.02%) |
Sep 18, 2015 | 31.23 | 31.59 | 30.73 | 31.10 | 34,506 | -0.61(-1.92%) |
Sep 17, 2015 | 31.62 | 31.80 | 31.15 | 31.71 | 59,904 | -0.03(-0.09%) |
Sep 16, 2015 | 31.56 | 32.25 | 31.16 | 31.74 | 53,652 | +1.14(+3.73%) |
Sep 15, 2015 | 30.21 | 30.70 | 30.12 | 30.60 | 11,648 | +0.64(+2.14%) |
Sep 14, 2015 | 30.71 | 30.71 | 29.82 | 29.96 | 56,796 | -1.45(-4.62%) |
Sep 11, 2015 | 31.25 | 31.89 | 30.80 | 31.41 | 20,204 | -0.55(-1.72%) |
Sep 10, 2015 | 31.16 | 32.07 | 30.87 | 31.96 | 29,255 | +0.68(+2.17%) |
Sep 09, 2015 | 32.26 | 32.28 | 31.11 | 31.28 | 30,240 | -0.80(-2.49%) |
Sep 08, 2015 | 32.27 | 32.38 | 31.50 | 32.08 | 24,099 | -0.40(-1.23%) |
Sep 04, 2015 | 32.54 | 32.48 | 32.48 | 32.48 | 14,000 | -0.40(-1.22%) |
Sep 03, 2015 | 33.06 | 34.06 | 32.67 | 32.88 | 72,110 | +0.21(+0.64%) |
Sep 02, 2015 | 33.09 | 33.09 | 31.36 | 32.67 | 85,168 | +0.82(+2.57%) |