Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.80 | 35.90 | 34.53 | 34.79 | 46,223 | -1.07(-2.98%) |
Nov 27, 2015 | 34.94 | 35.97 | 33.15 | 35.86 | 22,380 | +1.47(+4.27%) |
Nov 25, 2015 | 33.51 | 34.39 | 34.39 | 34.39 | 34,800 | +1.09(+3.27%) |
Nov 24, 2015 | 33.44 | 33.48 | 32.55 | 33.30 | 72,463 | -0.05(-0.15%) |
Nov 23, 2015 | 33.69 | 33.81 | 33.15 | 33.35 | 25,723 | -0.38(-1.13%) |
Nov 20, 2015 | 33.61 | 33.95 | 33.34 | 33.73 | 27,943 | +0.16(+0.48%) |
Nov 19, 2015 | 34.46 | 34.46 | 33.38 | 33.57 | 56,193 | -1.14(-3.28%) |
Nov 18, 2015 | 35.24 | 35.24 | 34.30 | 34.71 | 58,172 | -0.45(-1.27%) |
Nov 17, 2015 | 34.97 | 35.49 | 34.90 | 35.16 | 43,595 | +0.16(+0.47%) |
Nov 16, 2015 | 36.30 | 36.35 | 34.50 | 34.99 | 95,907 | -1.39(-3.82%) |
Nov 13, 2015 | 34.55 | 36.66 | 34.23 | 36.38 | 70,801 | +1.60(+4.60%) |
Nov 12, 2015 | 36.40 | 36.46 | 34.45 | 34.78 | 58,385 | -1.68(-4.61%) |
Nov 11, 2015 | 36.01 | 37.24 | 34.94 | 36.46 | 158,595 | +3.77(+11.53%) |
Nov 10, 2015 | 31.71 | 32.96 | 31.52 | 32.69 | 76,912 | +0.96(+3.03%) |
Nov 09, 2015 | 32.45 | 32.69 | 31.30 | 31.73 | 69,726 | -0.77(-2.37%) |
Nov 06, 2015 | 31.83 | 33.10 | 31.80 | 32.50 | 72,408 | +0.54(+1.69%) |
Nov 05, 2015 | 31.76 | 32.53 | 31.21 | 31.96 | 54,273 | +0.25(+0.79%) |
Nov 04, 2015 | 31.91 | 32.26 | 31.32 | 31.71 | 36,625 | -0.22(-0.69%) |
Nov 03, 2015 | 32.44 | 32.65 | 31.14 | 31.93 | 66,188 | -0.68(-2.09%) |
Nov 02, 2015 | 30.74 | 32.75 | 30.71 | 32.61 | 53,248 | +1.85(+6.01%) |
Oct 30, 2015 | 31.70 | 32.21 | 30.57 | 30.76 | 37,871 | -0.84(-2.66%) |
Oct 29, 2015 | 32.34 | 32.85 | 31.17 | 31.60 | 45,572 | -0.95(-2.92%) |
Oct 28, 2015 | 31.12 | 32.78 | 30.22 | 32.55 | 38,690 | +1.53(+4.93%) |
Oct 27, 2015 | 31.00 | 31.80 | 29.15 | 31.02 | 104,277 | -0.02(-0.06%) |
Oct 26, 2015 | 31.16 | 31.16 | 29.89 | 31.04 | 61,851 | -0.16(-0.51%) |
Oct 23, 2015 | 29.21 | 31.35 | 28.78 | 31.20 | 26,906 | +2.37(+8.22%) |
Oct 22, 2015 | 30.10 | 30.82 | 27.62 | 28.83 | 108,895 | -1.05(-3.51%) |
Oct 21, 2015 | 29.17 | 30.40 | 28.45 | 29.88 | 50,169 | +0.84(+2.89%) |
Oct 20, 2015 | 29.04 | 29.30 | 28.41 | 29.04 | 93,614 | +0.06(+0.21%) |
Oct 19, 2015 | 28.60 | 29.32 | 28.00 | 28.98 | 75,302 | +0.11(+0.38%) |
Oct 16, 2015 | 29.17 | 29.25 | 28.30 | 28.87 | 49,796 | -0.17(-0.59%) |
Oct 15, 2015 | 28.48 | 29.13 | 28.18 | 29.04 | 36,607 | +0.37(+1.29%) |
Oct 14, 2015 | 28.45 | 29.00 | 27.63 | 28.67 | 74,120 | +0.28(+0.99%) |
Oct 13, 2015 | 28.88 | 29.22 | 28.10 | 28.39 | 105,148 | -0.77(-2.64%) |
Oct 12, 2015 | 29.12 | 29.28 | 28.63 | 29.16 | 58,993 | +0.14(+0.48%) |
Oct 09, 2015 | 29.29 | 29.73 | 28.87 | 29.02 | 64,661 | -0.17(-0.58%) |
Oct 08, 2015 | 29.21 | 29.91 | 28.08 | 29.19 | 64,238 | -0.17(-0.58%) |
Oct 07, 2015 | 29.08 | 30.04 | 27.59 | 29.36 | 55,417 | +0.19(+0.65%) |
Oct 06, 2015 | 30.66 | 31.41 | 29.02 | 29.17 | 62,345 | -1.44(-4.70%) |
Oct 05, 2015 | 30.59 | 31.62 | 29.71 | 30.61 | 73,651 | +0.06(+0.20%) |
Oct 02, 2015 | 30.14 | 30.81 | 29.33 | 30.55 | 52,437 | +0.00(+0.00%) |
Oct 01, 2015 | 30.70 | 30.70 | 29.42 | 30.55 | 72,021 | +0.07(+0.23%) |
Sep 30, 2015 | 29.48 | 31.04 | 28.78 | 30.48 | 69,650 | +1.26(+4.31%) |
Sep 29, 2015 | 29.75 | 30.58 | 28.53 | 29.22 | 72,193 | -0.65(-2.18%) |
Sep 28, 2015 | 32.00 | 32.26 | 29.02 | 29.87 | 52,463 | -2.34(-7.26%) |
Sep 25, 2015 | 34.16 | 34.54 | 32.15 | 32.21 | 61,337 | -1.61(-4.76%) |
Sep 24, 2015 | 34.61 | 35.09 | 33.39 | 33.82 | 76,041 | -1.28(-3.65%) |
Sep 23, 2015 | 34.55 | 35.46 | 33.77 | 35.10 | 49,561 | +0.74(+2.15%) |
Sep 22, 2015 | 33.80 | 35.69 | 33.59 | 34.36 | 62,418 | +0.13(+0.38%) |
Sep 21, 2015 | 34.81 | 35.63 | 33.80 | 34.23 | 55,209 | -0.16(-0.47%) |
Sep 18, 2015 | 34.60 | 35.72 | 34.32 | 34.39 | 51,369 | -0.76(-2.16%) |
Sep 17, 2015 | 34.46 | 35.55 | 33.70 | 35.15 | 65,305 | +0.75(+2.18%) |
Sep 16, 2015 | 33.80 | 34.55 | 33.36 | 34.40 | 44,522 | +0.40(+1.18%) |
Sep 15, 2015 | 34.50 | 35.34 | 33.17 | 34.00 | 50,410 | -0.45(-1.31%) |
Sep 14, 2015 | 35.30 | 35.33 | 34.28 | 34.45 | 63,105 | -0.79(-2.24%) |
Sep 11, 2015 | 34.50 | 35.64 | 34.50 | 35.24 | 31,006 | +0.48(+1.38%) |
Sep 10, 2015 | 33.82 | 34.82 | 33.73 | 34.76 | 36,539 | +0.89(+2.63%) |
Sep 09, 2015 | 33.85 | 34.79 | 32.74 | 33.87 | 117,111 | +0.37(+1.10%) |
Sep 08, 2015 | 33.04 | 33.80 | 32.23 | 33.50 | 57,315 | +0.96(+2.95%) |
Sep 04, 2015 | 32.55 | 32.54 | 32.54 | 32.54 | 77,100 | -0.43(-1.30%) |
Sep 03, 2015 | 34.50 | 34.99 | 32.85 | 32.97 | 59,002 | -1.52(-4.41%) |
Sep 02, 2015 | 34.31 | 34.79 | 33.81 | 34.49 | 82,889 | +0.70(+2.07%) |