Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.40 | 32.72 | 31.35 | 31.77 | 78,950 | -0.62(-1.91%) |
Nov 27, 2015 | 31.51 | 32.52 | 31.51 | 32.39 | 22,504 | +0.83(+2.63%) |
Nov 25, 2015 | 31.59 | 31.56 | 31.56 | 31.56 | 65,105 | -0.10(-0.31%) |
Nov 24, 2015 | 30.48 | 31.75 | 30.06 | 31.65 | 60,685 | +1.16(+3.79%) |
Nov 23, 2015 | 30.15 | 30.79 | 29.90 | 30.50 | 101,750 | +0.42(+1.40%) |
Nov 20, 2015 | 31.14 | 32.20 | 29.88 | 30.08 | 168,460 | -2.18(-6.76%) |
Nov 19, 2015 | 31.47 | 32.39 | 31.15 | 32.26 | 69,979 | +0.68(+2.15%) |
Nov 18, 2015 | 31.30 | 32.22 | 30.98 | 31.58 | 83,515 | +0.60(+1.93%) |
Nov 17, 2015 | 33.04 | 33.04 | 30.66 | 30.98 | 111,914 | -2.08(-6.30%) |
Nov 16, 2015 | 32.76 | 33.33 | 32.48 | 33.07 | 70,077 | +0.34(+1.04%) |
Nov 13, 2015 | 32.01 | 33.22 | 31.99 | 32.73 | 30,095 | +0.54(+1.68%) |
Nov 12, 2015 | 32.41 | 33.08 | 32.11 | 32.19 | 69,621 | -0.62(-1.90%) |
Nov 11, 2015 | 33.39 | 33.45 | 32.75 | 32.81 | 46,488 | -0.53(-1.58%) |
Nov 10, 2015 | 32.70 | 33.65 | 31.53 | 33.33 | 75,866 | +0.46(+1.40%) |
Nov 09, 2015 | 33.52 | 33.66 | 32.21 | 32.87 | 85,519 | -0.73(-2.16%) |
Nov 06, 2015 | 32.78 | 33.65 | 32.32 | 33.60 | 61,138 | +0.69(+2.11%) |
Nov 05, 2015 | 33.25 | 33.50 | 32.51 | 32.91 | 38,376 | -0.28(-0.85%) |
Nov 04, 2015 | 33.31 | 33.67 | 32.47 | 33.19 | 39,463 | -0.10(-0.29%) |
Nov 03, 2015 | 33.21 | 33.77 | 33.08 | 33.29 | 66,117 | +0.06(+0.19%) |
Nov 02, 2015 | 31.59 | 33.35 | 30.62 | 33.22 | 50,514 | +1.35(+4.23%) |
Oct 30, 2015 | 31.78 | 32.55 | 31.40 | 31.87 | 125,544 | +0.27(+0.87%) |
Oct 29, 2015 | 32.09 | 32.35 | 31.50 | 31.60 | 88,872 | -0.71(-2.20%) |
Oct 28, 2015 | 31.16 | 32.34 | 31.08 | 32.31 | 70,727 | +1.29(+4.17%) |
Oct 27, 2015 | 30.94 | 31.48 | 30.56 | 31.02 | 51,638 | +0.00(+0.00%) |
Oct 26, 2015 | 32.10 | 33.39 | 30.93 | 31.02 | 53,336 | -1.03(-3.23%) |
Oct 23, 2015 | 32.34 | 32.62 | 31.78 | 32.05 | 74,355 | -0.08(-0.25%) |
Oct 22, 2015 | 30.78 | 32.43 | 30.78 | 32.13 | 57,328 | +1.46(+4.77%) |
Oct 21, 2015 | 31.80 | 31.80 | 30.53 | 30.67 | 100,417 | -1.01(-3.19%) |
Oct 20, 2015 | 31.63 | 31.71 | 31.04 | 31.68 | 68,220 | +0.06(+0.18%) |
Oct 19, 2015 | 32.97 | 32.97 | 31.56 | 31.62 | 62,232 | -1.67(-5.02%) |
Oct 16, 2015 | 34.10 | 34.10 | 33.02 | 33.29 | 58,665 | -0.66(-1.95%) |
Oct 15, 2015 | 33.38 | 34.22 | 33.12 | 33.96 | 82,329 | +0.58(+1.74%) |
Oct 14, 2015 | 33.29 | 33.63 | 33.12 | 33.38 | 71,347 | +0.11(+0.34%) |
Oct 13, 2015 | 33.21 | 33.74 | 32.72 | 33.26 | 41,684 | -0.11(-0.34%) |
Oct 12, 2015 | 33.78 | 33.78 | 33.04 | 33.38 | 55,032 | -0.46(-1.36%) |
Oct 09, 2015 | 33.40 | 34.14 | 33.40 | 33.84 | 42,319 | +0.61(+1.85%) |
Oct 08, 2015 | 32.26 | 33.58 | 32.26 | 33.22 | 66,752 | +0.79(+2.44%) |
Oct 07, 2015 | 32.41 | 32.93 | 31.87 | 32.43 | 191,824 | +0.25(+0.78%) |
Oct 06, 2015 | 32.24 | 32.99 | 32.03 | 32.18 | 56,962 | -0.05(-0.15%) |
Oct 05, 2015 | 31.50 | 32.54 | 30.96 | 32.23 | 70,155 | +1.02(+3.26%) |
Oct 02, 2015 | 30.70 | 31.54 | 30.25 | 31.21 | 83,380 | +0.26(+0.84%) |
Oct 01, 2015 | 30.90 | 31.47 | 30.70 | 30.95 | 106,084 | +0.38(+1.24%) |
Sep 30, 2015 | 30.54 | 30.72 | 29.74 | 30.57 | 118,417 | +0.37(+1.23%) |
Sep 29, 2015 | 29.27 | 30.85 | 29.11 | 30.20 | 111,118 | +1.07(+3.66%) |
Sep 28, 2015 | 29.05 | 29.80 | 28.54 | 29.13 | 104,559 | -0.14(-0.47%) |
Sep 25, 2015 | 29.76 | 29.76 | 28.63 | 29.27 | 81,791 | -0.23(-0.77%) |
Sep 24, 2015 | 28.41 | 29.75 | 28.06 | 29.50 | 83,193 | +0.86(+2.99%) |
Sep 23, 2015 | 29.11 | 29.29 | 28.29 | 28.64 | 81,741 | -0.46(-1.58%) |
Sep 22, 2015 | 29.76 | 29.76 | 28.89 | 29.10 | 180,105 | -0.99(-3.30%) |
Sep 21, 2015 | 30.10 | 30.29 | 29.80 | 30.09 | 62,034 | +0.12(+0.40%) |
Sep 18, 2015 | 29.95 | 30.43 | 29.52 | 29.97 | 166,137 | -0.43(-1.41%) |
Sep 17, 2015 | 29.51 | 31.05 | 29.50 | 30.40 | 82,451 | +0.78(+2.65%) |
Sep 16, 2015 | 29.67 | 30.05 | 29.02 | 29.62 | 142,517 | -0.02(-0.08%) |
Sep 15, 2015 | 29.25 | 29.65 | 28.95 | 29.64 | 74,200 | +0.38(+1.30%) |
Sep 14, 2015 | 29.85 | 29.85 | 28.68 | 29.26 | 117,160 | -0.62(-2.08%) |
Sep 11, 2015 | 29.81 | 30.09 | 29.63 | 29.89 | 142,507 | +0.07(+0.24%) |
Sep 10, 2015 | 29.63 | 30.28 | 29.44 | 29.81 | 65,251 | +0.19(+0.65%) |
Sep 09, 2015 | 30.22 | 30.56 | 29.54 | 29.62 | 67,169 | -0.48(-1.58%) |
Sep 08, 2015 | 30.66 | 30.77 | 30.05 | 30.09 | 58,774 | -0.19(-0.61%) |
Sep 04, 2015 | 30.38 | 30.28 | 30.28 | 30.28 | 57,802 | -0.57(-1.83%) |
Sep 03, 2015 | 31.20 | 31.94 | 30.58 | 30.85 | 85,181 | -0.34(-1.09%) |
Sep 02, 2015 | 30.51 | 31.19 | 30.34 | 31.19 | 63,403 | +1.02(+3.37%) |