Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.31 | 34.39 | 33.64 | 33.70 | 838,575 | -0.45(-1.31%) |
Nov 27, 2015 | 33.76 | 34.32 | 33.74 | 34.15 | 471,031 | +0.39(+1.17%) |
Nov 25, 2015 | 33.39 | 33.76 | 33.76 | 33.76 | 721,683 | +0.44(+1.31%) |
Nov 24, 2015 | 33.19 | 33.34 | 33.11 | 33.32 | 797,727 | -0.13(-0.39%) |
Nov 23, 2015 | 33.23 | 33.48 | 33.13 | 33.45 | 617,784 | +0.29(+0.87%) |
Nov 20, 2015 | 33.47 | 33.47 | 33.09 | 33.16 | 933,231 | -0.15(-0.45%) |
Nov 19, 2015 | 33.77 | 34.02 | 33.23 | 33.31 | 983,124 | -0.54(-1.60%) |
Nov 18, 2015 | 33.28 | 33.88 | 33.12 | 33.85 | 726,986 | +0.55(+1.66%) |
Nov 17, 2015 | 33.09 | 33.43 | 32.92 | 33.30 | 976,415 | +0.26(+0.79%) |
Nov 16, 2015 | 32.51 | 33.07 | 32.43 | 33.04 | 708,830 | +0.60(+1.86%) |
Nov 13, 2015 | 32.21 | 32.58 | 32.12 | 32.43 | 932,288 | +0.14(+0.43%) |
Nov 12, 2015 | 32.62 | 32.82 | 32.27 | 32.29 | 1,878,829 | -0.53(-1.60%) |
Nov 11, 2015 | 32.55 | 32.99 | 32.44 | 32.82 | 1,602,476 | +0.42(+1.30%) |
Nov 10, 2015 | 31.90 | 32.41 | 31.90 | 32.40 | 717,924 | +0.46(+1.45%) |
Nov 09, 2015 | 31.79 | 32.02 | 31.61 | 31.94 | 655,942 | +0.06(+0.19%) |
Nov 06, 2015 | 31.84 | 31.88 | 31.54 | 31.87 | 420,852 | -0.02(-0.05%) |
Nov 05, 2015 | 31.83 | 31.91 | 31.56 | 31.89 | 667,182 | +0.16(+0.50%) |
Nov 04, 2015 | 31.64 | 31.86 | 31.53 | 31.73 | 697,171 | +0.20(+0.64%) |
Nov 03, 2015 | 31.72 | 31.73 | 31.32 | 31.53 | 824,212 | -0.18(-0.55%) |
Nov 02, 2015 | 31.59 | 31.83 | 31.41 | 31.71 | 1,171,444 | +0.33(+1.06%) |
Oct 30, 2015 | 31.27 | 31.75 | 31.16 | 31.38 | 2,175,894 | +0.11(+0.36%) |
Oct 29, 2015 | 31.08 | 31.56 | 31.05 | 31.26 | 1,844,639 | +0.10(+0.34%) |
Oct 28, 2015 | 31.88 | 31.89 | 30.44 | 31.16 | 2,326,941 | +0.25(+0.79%) |
Oct 27, 2015 | 30.75 | 31.20 | 30.61 | 30.91 | 1,123,294 | +0.10(+0.31%) |
Oct 26, 2015 | 30.67 | 31.01 | 30.57 | 30.81 | 1,282,851 | +0.18(+0.60%) |
Oct 23, 2015 | 30.45 | 30.84 | 30.17 | 30.63 | 1,195,779 | +0.39(+1.27%) |
Oct 22, 2015 | 30.73 | 30.73 | 30.05 | 30.25 | 875,114 | -0.19(-0.63%) |
Oct 21, 2015 | 30.63 | 30.63 | 30.18 | 30.44 | 416,972 | -0.11(-0.34%) |
Oct 20, 2015 | 30.33 | 30.61 | 30.32 | 30.54 | 518,085 | +0.21(+0.69%) |
Oct 19, 2015 | 30.25 | 30.50 | 30.25 | 30.33 | 700,587 | +0.05(+0.17%) |
Oct 16, 2015 | 30.10 | 30.43 | 30.10 | 30.28 | 770,525 | +0.32(+1.08%) |
Oct 15, 2015 | 29.83 | 30.02 | 29.62 | 29.96 | 796,318 | +0.17(+0.56%) |
Oct 14, 2015 | 30.21 | 30.49 | 29.76 | 29.79 | 635,708 | -0.40(-1.33%) |
Oct 13, 2015 | 30.45 | 30.78 | 30.18 | 30.19 | 551,879 | -0.29(-0.95%) |
Oct 12, 2015 | 30.39 | 30.59 | 30.21 | 30.48 | 636,099 | +0.12(+0.40%) |
Oct 09, 2015 | 30.06 | 30.50 | 30.06 | 30.36 | 452,797 | +0.31(+1.02%) |
Oct 08, 2015 | 30.13 | 30.29 | 29.71 | 30.05 | 600,681 | -0.08(-0.26%) |
Oct 07, 2015 | 29.52 | 30.20 | 29.43 | 30.13 | 631,270 | +0.71(+2.41%) |
Oct 06, 2015 | 29.79 | 29.82 | 29.18 | 29.42 | 506,645 | -0.40(-1.35%) |
Oct 05, 2015 | 29.73 | 29.84 | 29.47 | 29.83 | 799,156 | +0.41(+1.40%) |
Oct 02, 2015 | 28.28 | 29.42 | 28.27 | 29.41 | 642,858 | +0.87(+3.04%) |
Oct 01, 2015 | 28.01 | 28.73 | 27.91 | 28.55 | 615,280 | +0.60(+2.13%) |
Sep 30, 2015 | 28.68 | 28.84 | 27.93 | 27.95 | 928,419 | -0.50(-1.75%) |
Sep 29, 2015 | 28.46 | 28.71 | 28.23 | 28.45 | 546,605 | -0.01(-0.03%) |
Sep 28, 2015 | 28.71 | 28.71 | 28.00 | 28.46 | 604,867 | -0.32(-1.12%) |
Sep 25, 2015 | 29.41 | 29.41 | 28.57 | 28.78 | 413,387 | -0.44(-1.50%) |
Sep 24, 2015 | 29.15 | 29.35 | 28.92 | 29.22 | 265,740 | -0.05(-0.18%) |
Sep 23, 2015 | 29.43 | 29.53 | 29.16 | 29.27 | 290,325 | -0.04(-0.15%) |
Sep 22, 2015 | 29.34 | 29.49 | 29.12 | 29.32 | 298,838 | -0.34(-1.15%) |
Sep 21, 2015 | 29.80 | 30.18 | 29.60 | 29.66 | 344,322 | -0.01(-0.03%) |
Sep 18, 2015 | 29.76 | 30.03 | 29.62 | 29.67 | 573,988 | -0.41(-1.37%) |
Sep 17, 2015 | 30.17 | 30.46 | 30.04 | 30.08 | 392,465 | -0.15(-0.49%) |
Sep 16, 2015 | 30.07 | 30.29 | 29.96 | 30.23 | 371,363 | +0.13(+0.44%) |
Sep 15, 2015 | 29.68 | 30.18 | 29.67 | 30.10 | 303,927 | +0.44(+1.48%) |
Sep 14, 2015 | 29.87 | 29.97 | 29.60 | 29.66 | 248,110 | -0.17(-0.56%) |
Sep 11, 2015 | 29.51 | 29.95 | 29.34 | 29.83 | 294,580 | +0.32(+1.08%) |
Sep 10, 2015 | 29.21 | 29.57 | 29.10 | 29.51 | 478,878 | +0.25(+0.86%) |
Sep 09, 2015 | 29.81 | 29.82 | 29.20 | 29.26 | 375,594 | -0.36(-1.20%) |
Sep 08, 2015 | 29.48 | 29.67 | 29.32 | 29.61 | 292,380 | +0.50(+1.70%) |
Sep 04, 2015 | 28.82 | 29.12 | 29.12 | 29.12 | 533,689 | -0.06(-0.21%) |
Sep 03, 2015 | 29.20 | 29.35 | 29.07 | 29.18 | 625,413 | +0.03(+0.09%) |
Sep 02, 2015 | 29.16 | 29.31 | 28.78 | 29.15 | 462,748 | +0.26(+0.90%) |