Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.12 | 31.14 | 30.95 | 31.04 | 736,096 | +0.01(+0.03%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.93 | 31.03 | 45,982 | +0.07(+0.24%) |
Nov 25, 2015 | 31.04 | 30.96 | 30.96 | 30.96 | 84,966 | -0.06(-0.18%) |
Nov 24, 2015 | 30.84 | 31.06 | 30.69 | 31.02 | 69,214 | +0.02(+0.06%) |
Nov 23, 2015 | 31.17 | 31.17 | 30.88 | 31.00 | 92,779 | -0.12(-0.39%) |
Nov 20, 2015 | 31.07 | 31.16 | 31.04 | 31.12 | 67,335 | +0.21(+0.69%) |
Nov 19, 2015 | 30.78 | 31.06 | 30.77 | 30.91 | 545,020 | +0.16(+0.51%) |
Nov 18, 2015 | 30.46 | 30.80 | 30.43 | 30.75 | 113,253 | +0.47(+1.54%) |
Nov 17, 2015 | 30.36 | 30.53 | 30.24 | 30.28 | 221,531 | -0.01(-0.03%) |
Nov 16, 2015 | 29.81 | 30.29 | 29.81 | 30.29 | 358,983 | +0.42(+1.40%) |
Nov 13, 2015 | 30.42 | 30.42 | 29.87 | 29.88 | 120,860 | -0.59(-1.94%) |
Nov 12, 2015 | 30.66 | 30.76 | 30.46 | 30.47 | 121,232 | -0.31(-1.01%) |
Nov 11, 2015 | 30.94 | 31.00 | 30.75 | 30.78 | 55,484 | +0.01(+0.03%) |
Nov 10, 2015 | 30.84 | 30.84 | 30.65 | 30.77 | 1,140,043 | -0.27(-0.86%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.84 | 31.03 | 564,216 | -0.27(-0.88%) |
Nov 06, 2015 | 31.10 | 31.32 | 31.00 | 31.31 | 77,791 | +0.20(+0.64%) |
Nov 05, 2015 | 31.37 | 31.39 | 31.08 | 31.11 | 53,023 | -0.14(-0.43%) |
Nov 04, 2015 | 31.29 | 31.31 | 31.15 | 31.25 | 101,266 | +0.09(+0.28%) |
Nov 03, 2015 | 30.95 | 31.31 | 30.92 | 31.16 | 728,942 | +0.21(+0.67%) |
Nov 02, 2015 | 30.84 | 31.00 | 30.67 | 30.95 | 676,521 | +0.23(+0.75%) |
Oct 30, 2015 | 30.98 | 30.98 | 30.69 | 30.72 | 97,829 | -0.10(-0.33%) |
Oct 29, 2015 | 30.79 | 30.87 | 30.70 | 30.82 | 92,065 | -0.17(-0.53%) |
Oct 28, 2015 | 30.54 | 31.01 | 30.54 | 30.99 | 591,387 | +0.56(+1.84%) |
Oct 27, 2015 | 30.52 | 30.64 | 30.40 | 30.43 | 46,713 | -0.21(-0.69%) |
Oct 26, 2015 | 30.74 | 30.74 | 30.54 | 30.64 | 256,917 | -0.12(-0.39%) |
Oct 23, 2015 | 30.69 | 30.89 | 30.55 | 30.76 | 418,862 | +0.79(+2.63%) |
Oct 22, 2015 | 29.52 | 30.02 | 29.49 | 29.97 | 55,712 | +0.71(+2.41%) |
Oct 21, 2015 | 29.65 | 29.67 | 29.27 | 29.27 | 99,383 | -0.29(-0.99%) |
Oct 20, 2015 | 29.59 | 29.64 | 29.47 | 29.56 | 366,317 | -0.12(-0.40%) |
Oct 19, 2015 | 29.51 | 29.68 | 29.50 | 29.68 | 258,946 | +0.12(+0.40%) |
Oct 16, 2015 | 29.58 | 29.58 | 29.38 | 29.56 | 54,912 | +0.08(+0.26%) |
Oct 15, 2015 | 29.27 | 29.48 | 29.25 | 29.48 | 71,246 | +0.36(+1.25%) |
Oct 14, 2015 | 29.15 | 29.31 | 29.02 | 29.12 | 808,956 | -0.05(-0.16%) |
Oct 13, 2015 | 29.13 | 29.39 | 29.13 | 29.16 | 71,514 | -0.10(-0.34%) |
Oct 12, 2015 | 29.30 | 29.32 | 29.18 | 29.27 | 51,502 | +0.00(+0.00%) |
Oct 09, 2015 | 29.17 | 29.30 | 29.10 | 29.27 | 248,569 | +0.14(+0.47%) |
Oct 08, 2015 | 28.94 | 29.17 | 28.77 | 29.13 | 49,571 | +0.15(+0.51%) |
Oct 07, 2015 | 29.01 | 29.05 | 28.62 | 28.98 | 62,654 | +0.17(+0.57%) |
Oct 06, 2015 | 28.73 | 28.88 | 28.66 | 28.82 | 45,883 | +0.06(+0.19%) |
Oct 05, 2015 | 28.39 | 28.85 | 28.39 | 28.76 | 108,561 | +0.55(+1.95%) |
Oct 02, 2015 | 27.43 | 28.21 | 27.36 | 28.21 | 69,658 | +0.43(+1.55%) |
Oct 01, 2015 | 27.79 | 27.79 | 27.43 | 27.78 | 136,721 | +0.04(+0.13%) |
Sep 30, 2015 | 27.52 | 27.77 | 27.45 | 27.74 | 85,536 | +0.52(+1.92%) |
Sep 29, 2015 | 27.38 | 27.55 | 27.00 | 27.22 | 56,818 | -0.15(-0.54%) |
Sep 28, 2015 | 27.85 | 27.91 | 27.31 | 27.37 | 78,617 | -0.63(-2.26%) |
Sep 25, 2015 | 28.33 | 28.36 | 27.86 | 28.00 | 70,391 | -0.05(-0.16%) |
Sep 24, 2015 | 27.84 | 28.11 | 27.61 | 28.05 | 74,519 | -0.05(-0.16%) |
Sep 23, 2015 | 28.09 | 28.18 | 27.94 | 28.09 | 236,957 | +0.08(+0.29%) |
Sep 22, 2015 | 28.07 | 28.14 | 27.88 | 28.01 | 64,637 | -0.48(-1.67%) |
Sep 21, 2015 | 28.39 | 28.62 | 28.28 | 28.49 | 46,418 | +0.24(+0.84%) |
Sep 18, 2015 | 28.26 | 28.51 | 28.20 | 28.25 | 56,892 | -0.38(-1.32%) |
Sep 17, 2015 | 28.70 | 29.03 | 28.55 | 28.63 | 143,195 | -0.16(-0.57%) |
Sep 16, 2015 | 28.67 | 28.80 | 28.58 | 28.79 | 96,821 | +0.15(+0.51%) |
Sep 15, 2015 | 28.39 | 28.71 | 28.38 | 28.64 | 512,627 | +0.37(+1.32%) |
Sep 14, 2015 | 28.51 | 28.51 | 28.21 | 28.27 | 402,559 | -0.05(-0.16%) |
Sep 11, 2015 | 28.06 | 28.32 | 28.03 | 28.32 | 55,246 | +0.12(+0.42%) |
Sep 10, 2015 | 27.91 | 28.38 | 27.91 | 28.20 | 42,085 | +0.30(+1.08%) |
Sep 09, 2015 | 28.54 | 28.60 | 27.88 | 27.90 | 97,087 | -0.38(-1.36%) |
Sep 08, 2015 | 28.00 | 28.30 | 27.98 | 28.28 | 737,486 | +0.75(+2.72%) |
Sep 04, 2015 | 27.56 | 27.53 | 27.53 | 27.53 | 55,961 | -0.38(-1.37%) |
Sep 03, 2015 | 28.00 | 28.23 | 27.81 | 27.91 | 122,898 | +0.02(+0.07%) |
Sep 02, 2015 | 27.65 | 27.90 | 27.37 | 27.90 | 371,829 | +0.67(+2.45%) |