Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.37 | 31.83 | 30.60 | 31.76 | 356,097 | +0.47(+1.50%) |
Nov 27, 2015 | 31.25 | 31.53 | 31.00 | 31.29 | 38,208 | -0.12(-0.38%) |
Nov 25, 2015 | 31.16 | 31.41 | 31.41 | 31.41 | 68,300 | +0.21(+0.67%) |
Nov 24, 2015 | 31.69 | 31.90 | 31.07 | 31.20 | 176,192 | -0.57(-1.79%) |
Nov 23, 2015 | 31.65 | 32.93 | 31.53 | 31.77 | 262,292 | -0.04(-0.13%) |
Nov 20, 2015 | 31.59 | 31.96 | 30.88 | 31.81 | 64,907 | +0.25(+0.79%) |
Nov 19, 2015 | 31.51 | 31.65 | 31.07 | 31.56 | 147,430 | +0.16(+0.51%) |
Nov 18, 2015 | 31.20 | 31.72 | 30.87 | 31.40 | 177,739 | +0.17(+0.54%) |
Nov 17, 2015 | 31.00 | 31.59 | 30.97 | 31.23 | 95,103 | -0.35(-1.11%) |
Nov 16, 2015 | 32.00 | 32.00 | 31.39 | 31.58 | 76,703 | -0.50(-1.56%) |
Nov 13, 2015 | 32.10 | 32.40 | 31.84 | 32.08 | 148,968 | -0.20(-0.62%) |
Nov 12, 2015 | 30.03 | 33.57 | 29.23 | 32.28 | 164,935 | -2.20(-6.38%) |
Nov 11, 2015 | 35.15 | 35.15 | 32.63 | 34.48 | 324,411 | +1.06(+3.17%) |
Nov 10, 2015 | 33.70 | 35.17 | 33.06 | 33.42 | 213,074 | -0.48(-1.42%) |
Nov 09, 2015 | 35.00 | 35.49 | 33.63 | 33.90 | 204,896 | -0.89(-2.56%) |
Nov 06, 2015 | 34.45 | 34.99 | 33.94 | 34.79 | 172,521 | +0.16(+0.46%) |
Nov 05, 2015 | 34.44 | 34.99 | 34.00 | 34.63 | 171,205 | +0.13(+0.38%) |
Nov 04, 2015 | 34.23 | 34.99 | 33.95 | 34.50 | 171,263 | +0.50(+1.47%) |
Nov 03, 2015 | 33.86 | 34.37 | 33.67 | 34.00 | 194,673 | +0.20(+0.59%) |
Nov 02, 2015 | 33.97 | 34.38 | 33.31 | 33.80 | 210,484 | -0.01(-0.03%) |
Oct 30, 2015 | 33.08 | 34.00 | 33.08 | 33.81 | 51,255 | +0.91(+2.77%) |
Oct 29, 2015 | 33.31 | 33.67 | 32.63 | 32.90 | 181,840 | -0.59(-1.76%) |
Oct 28, 2015 | 33.00 | 33.61 | 32.75 | 33.49 | 192,002 | +0.43(+1.30%) |
Oct 27, 2015 | 33.01 | 33.94 | 32.67 | 33.06 | 231,848 | -0.05(-0.15%) |
Oct 26, 2015 | 33.58 | 33.89 | 32.71 | 33.11 | 86,274 | -0.46(-1.37%) |
Oct 23, 2015 | 32.59 | 33.78 | 32.55 | 33.57 | 92,490 | +1.46(+4.55%) |
Oct 22, 2015 | 31.77 | 32.21 | 31.59 | 32.11 | 56,208 | +0.50(+1.58%) |
Oct 21, 2015 | 32.18 | 32.38 | 31.47 | 31.61 | 113,821 | -0.57(-1.77%) |
Oct 20, 2015 | 32.17 | 32.60 | 31.63 | 32.18 | 76,063 | +0.12(+0.37%) |
Oct 19, 2015 | 31.91 | 32.33 | 31.74 | 32.06 | 51,552 | +0.00(+0.00%) |
Oct 16, 2015 | 31.00 | 32.15 | 30.57 | 32.06 | 121,580 | +1.09(+3.52%) |
Oct 15, 2015 | 30.57 | 31.32 | 30.30 | 30.97 | 85,751 | +0.62(+2.04%) |
Oct 14, 2015 | 30.66 | 31.01 | 29.97 | 30.35 | 101,813 | -0.29(-0.95%) |
Oct 13, 2015 | 30.98 | 31.74 | 30.30 | 30.64 | 76,937 | -0.61(-1.95%) |
Oct 12, 2015 | 30.22 | 31.41 | 30.22 | 31.25 | 163,019 | +1.16(+3.86%) |
Oct 09, 2015 | 29.81 | 30.47 | 29.62 | 30.09 | 94,793 | +0.38(+1.28%) |
Oct 08, 2015 | 29.68 | 29.82 | 29.10 | 29.71 | 112,044 | -0.11(-0.37%) |
Oct 07, 2015 | 29.57 | 29.99 | 29.19 | 29.82 | 293,842 | +0.66(+2.26%) |
Oct 06, 2015 | 29.03 | 29.57 | 27.55 | 29.16 | 86,510 | +0.01(+0.03%) |
Oct 05, 2015 | 28.72 | 29.26 | 28.19 | 29.15 | 94,065 | +0.74(+2.60%) |
Oct 02, 2015 | 27.26 | 28.63 | 27.00 | 28.41 | 72,216 | +0.89(+3.23%) |
Oct 01, 2015 | 27.43 | 27.43 | 27.31 | 27.52 | 111,616 | +0.12(+0.44%) |
Sep 30, 2015 | 27.14 | 27.63 | 26.74 | 27.40 | 61,060 | +0.68(+2.54%) |
Sep 29, 2015 | 25.84 | 26.94 | 25.84 | 26.72 | 90,562 | +0.80(+3.09%) |
Sep 28, 2015 | 26.43 | 26.61 | 25.76 | 25.92 | 189,893 | -0.41(-1.56%) |
Sep 25, 2015 | 26.28 | 26.82 | 26.17 | 26.33 | 179,476 | +0.26(+1.00%) |
Sep 24, 2015 | 25.91 | 26.24 | 25.76 | 26.07 | 239,697 | -0.06(-0.23%) |
Sep 23, 2015 | 25.76 | 26.29 | 25.59 | 26.13 | 182,388 | +0.30(+1.16%) |
Sep 22, 2015 | 25.57 | 26.54 | 25.13 | 25.83 | 139,291 | -0.12(-0.46%) |
Sep 21, 2015 | 25.78 | 26.05 | 25.51 | 25.95 | 225,271 | +0.11(+0.43%) |
Sep 18, 2015 | 26.40 | 26.49 | 25.73 | 25.84 | 72,175 | -0.68(-2.56%) |
Sep 17, 2015 | 27.19 | 27.24 | 26.42 | 26.52 | 128,837 | -0.83(-3.03%) |
Sep 16, 2015 | 26.81 | 27.81 | 26.74 | 27.35 | 154,582 | +0.77(+2.90%) |
Sep 15, 2015 | 26.08 | 26.75 | 26.02 | 26.58 | 94,221 | +0.63(+2.43%) |
Sep 14, 2015 | 26.97 | 27.15 | 25.73 | 25.95 | 147,511 | -1.15(-4.24%) |
Sep 11, 2015 | 26.87 | 27.11 | 26.24 | 27.10 | 74,672 | +0.06(+0.22%) |
Sep 10, 2015 | 26.87 | 27.31 | 26.87 | 27.04 | 77,667 | +0.02(+0.07%) |
Sep 09, 2015 | 26.81 | 27.20 | 26.81 | 27.02 | 108,155 | +0.51(+1.92%) |
Sep 08, 2015 | 26.24 | 27.00 | 25.87 | 26.51 | 122,623 | +0.84(+3.27%) |
Sep 04, 2015 | 26.28 | 25.67 | 25.67 | 25.67 | 153,500 | -0.65(-2.47%) |
Sep 03, 2015 | 26.59 | 26.73 | 24.06 | 26.32 | 132,243 | -0.05(-0.19%) |
Sep 02, 2015 | 25.94 | 26.79 | 24.71 | 26.37 | 173,703 | +0.66(+2.57%) |