Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.72 | 36.46 | 34.87 | 35.85 | 57,000 | +0.03(+0.10%) |
Nov 27, 2015 | 35.68 | 35.99 | 35.57 | 35.82 | 5,158 | -0.02(-0.05%) |
Nov 25, 2015 | 36.34 | 35.83 | 35.83 | 35.83 | 52,133 | -0.35(-0.97%) |
Nov 24, 2015 | 34.49 | 36.43 | 34.31 | 36.18 | 75,536 | +1.39(+4.00%) |
Nov 23, 2015 | 34.72 | 38.23 | 34.22 | 34.79 | 46,838 | -0.17(-0.49%) |
Nov 20, 2015 | 33.81 | 35.41 | 33.57 | 34.96 | 61,837 | +1.44(+4.30%) |
Nov 19, 2015 | 33.34 | 33.73 | 32.75 | 33.52 | 38,694 | -0.18(-0.53%) |
Nov 18, 2015 | 33.40 | 34.56 | 32.15 | 33.70 | 82,568 | +0.53(+1.60%) |
Nov 17, 2015 | 32.71 | 34.17 | 32.20 | 33.17 | 92,632 | +0.62(+1.91%) |
Nov 16, 2015 | 32.21 | 32.91 | 31.41 | 32.55 | 79,569 | +0.22(+0.69%) |
Nov 13, 2015 | 31.39 | 33.28 | 31.29 | 32.33 | 91,599 | +0.73(+2.32%) |
Nov 12, 2015 | 33.63 | 34.48 | 31.40 | 31.59 | 103,083 | -2.57(-7.51%) |
Nov 11, 2015 | 33.92 | 35.76 | 32.68 | 34.16 | 133,060 | +0.24(+0.70%) |
Nov 10, 2015 | 33.07 | 34.87 | 32.82 | 33.92 | 73,113 | +0.79(+2.39%) |
Nov 09, 2015 | 33.44 | 33.87 | 32.36 | 33.13 | 73,000 | -0.44(-1.32%) |
Nov 06, 2015 | 32.64 | 33.69 | 32.52 | 33.57 | 52,239 | +0.84(+2.57%) |
Nov 05, 2015 | 31.80 | 32.97 | 31.80 | 32.73 | 54,968 | +1.04(+3.28%) |
Nov 04, 2015 | 32.14 | 32.87 | 30.84 | 31.69 | 88,138 | -0.48(-1.48%) |
Nov 03, 2015 | 30.54 | 33.27 | 30.25 | 32.16 | 74,299 | +1.37(+4.45%) |
Nov 02, 2015 | 29.41 | 31.44 | 29.14 | 30.79 | 67,213 | +1.44(+4.90%) |
Oct 30, 2015 | 29.60 | 29.73 | 28.86 | 29.36 | 106,912 | -0.26(-0.86%) |
Oct 29, 2015 | 29.28 | 29.86 | 29.28 | 29.61 | 67,039 | +0.14(+0.46%) |
Oct 28, 2015 | 28.85 | 30.03 | 28.82 | 29.48 | 60,103 | +1.05(+3.68%) |
Oct 27, 2015 | 29.04 | 29.53 | 28.10 | 28.43 | 102,082 | -0.66(-2.28%) |
Oct 26, 2015 | 29.78 | 30.01 | 28.96 | 29.09 | 83,046 | -0.91(-3.03%) |
Oct 23, 2015 | 28.82 | 30.33 | 28.80 | 30.00 | 85,348 | +1.39(+4.85%) |
Oct 22, 2015 | 27.94 | 29.42 | 27.66 | 28.62 | 92,344 | +1.04(+3.76%) |
Oct 21, 2015 | 28.71 | 30.30 | 27.52 | 27.58 | 86,348 | -0.94(-3.28%) |
Oct 20, 2015 | 27.12 | 28.70 | 26.99 | 28.51 | 51,406 | +1.46(+5.41%) |
Oct 19, 2015 | 27.17 | 27.76 | 26.74 | 27.05 | 84,751 | -0.34(-1.24%) |
Oct 16, 2015 | 27.83 | 27.90 | 26.81 | 27.39 | 65,002 | -0.47(-1.68%) |
Oct 15, 2015 | 27.02 | 27.93 | 26.74 | 27.86 | 54,557 | +0.86(+3.18%) |
Oct 14, 2015 | 26.95 | 27.30 | 26.72 | 27.00 | 52,859 | +0.14(+0.54%) |
Oct 13, 2015 | 27.52 | 27.84 | 26.78 | 26.86 | 55,450 | -0.78(-2.83%) |
Oct 12, 2015 | 27.71 | 27.84 | 27.50 | 27.64 | 80,777 | -0.19(-0.67%) |
Oct 09, 2015 | 27.41 | 27.94 | 27.40 | 27.83 | 69,867 | +0.54(+2.00%) |
Oct 08, 2015 | 26.41 | 27.43 | 26.32 | 27.28 | 56,418 | +0.89(+3.35%) |
Oct 07, 2015 | 25.77 | 26.52 | 25.27 | 26.40 | 113,879 | +0.87(+3.40%) |
Oct 06, 2015 | 26.37 | 26.50 | 25.35 | 25.53 | 63,781 | -0.77(-2.91%) |
Oct 05, 2015 | 24.87 | 27.94 | 24.87 | 26.29 | 186,586 | +1.56(+6.30%) |
Oct 02, 2015 | 24.34 | 25.03 | 23.92 | 24.74 | 71,321 | +0.21(+0.87%) |
Oct 01, 2015 | 24.71 | 24.71 | 24.28 | 24.52 | 66,599 | -0.03(-0.14%) |
Sep 30, 2015 | 25.14 | 25.15 | 24.05 | 24.56 | 245,553 | -0.34(-1.37%) |
Sep 29, 2015 | 24.82 | 24.98 | 24.15 | 24.90 | 45,858 | +0.03(+0.14%) |
Sep 28, 2015 | 24.12 | 25.13 | 23.96 | 24.86 | 87,399 | +0.78(+3.25%) |
Sep 25, 2015 | 25.51 | 25.51 | 23.92 | 24.08 | 101,373 | -1.24(-4.91%) |
Sep 24, 2015 | 25.38 | 25.48 | 24.92 | 25.32 | 46,338 | -0.17(-0.67%) |
Sep 23, 2015 | 25.95 | 26.04 | 25.21 | 25.49 | 153,156 | -0.41(-1.58%) |
Sep 22, 2015 | 25.53 | 26.20 | 25.35 | 25.90 | 99,972 | -0.04(-0.16%) |
Sep 21, 2015 | 25.72 | 25.72 | 25.72 | 25.94 | 118,845 | -1.19(-4.39%) |
Sep 18, 2015 | 28.73 | 28.93 | 26.51 | 27.14 | 276,618 | -2.36(-7.99%) |
Sep 17, 2015 | 29.44 | 29.84 | 29.09 | 29.49 | 32,473 | -0.05(-0.17%) |
Sep 16, 2015 | 29.96 | 29.96 | 29.35 | 29.54 | 62,488 | -0.17(-0.57%) |
Sep 15, 2015 | 29.10 | 29.89 | 29.10 | 29.71 | 80,974 | +0.79(+2.74%) |
Sep 14, 2015 | 28.38 | 29.49 | 28.03 | 28.92 | 169,877 | +0.50(+1.77%) |
Sep 11, 2015 | 28.34 | 29.08 | 27.94 | 28.42 | 56,859 | -0.09(-0.33%) |
Sep 10, 2015 | 28.69 | 28.95 | 28.21 | 28.51 | 22,139 | -0.29(-1.00%) |
Sep 09, 2015 | 28.91 | 29.07 | 28.51 | 28.80 | 51,342 | -0.09(-0.29%) |
Sep 08, 2015 | 29.43 | 29.55 | 28.82 | 28.89 | 26,429 | -0.17(-0.59%) |
Sep 04, 2015 | 28.62 | 29.06 | 29.06 | 29.06 | 36,783 | +0.04(+0.15%) |
Sep 03, 2015 | 29.54 | 29.91 | 28.95 | 29.02 | 39,808 | -0.50(-1.70%) |
Sep 02, 2015 | 29.58 | 29.97 | 29.02 | 29.52 | 71,533 | +0.12(+0.41%) |