Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.09 | 29.20 | 28.22 | 28.31 | 1,060,602 | -0.76(-2.61%) |
Nov 27, 2015 | 29.02 | 29.87 | 29.02 | 29.07 | 316,525 | -0.08(-0.27%) |
Nov 25, 2015 | 29.05 | 29.15 | 29.15 | 29.15 | 726,383 | +0.12(+0.41%) |
Nov 24, 2015 | 27.94 | 29.11 | 27.90 | 29.03 | 959,284 | +0.94(+3.33%) |
Nov 23, 2015 | 28.94 | 28.95 | 28.07 | 28.09 | 951,253 | -0.80(-2.76%) |
Nov 20, 2015 | 28.90 | 29.35 | 28.79 | 28.89 | 970,977 | +0.02(+0.07%) |
Nov 19, 2015 | 28.87 | 29.07 | 28.61 | 28.87 | 1,237,179 | -0.11(-0.38%) |
Nov 18, 2015 | 28.96 | 29.25 | 28.69 | 28.98 | 1,286,328 | +0.18(+0.62%) |
Nov 17, 2015 | 29.24 | 29.28 | 28.60 | 28.80 | 764,344 | -0.42(-1.43%) |
Nov 16, 2015 | 28.82 | 29.26 | 28.45 | 29.22 | 1,078,126 | +0.31(+1.07%) |
Nov 13, 2015 | 29.72 | 29.98 | 28.74 | 28.91 | 1,576,634 | -1.00(-3.33%) |
Nov 12, 2015 | 28.69 | 30.57 | 28.16 | 29.91 | 3,112,458 | +1.30(+4.53%) |
Nov 11, 2015 | 29.98 | 29.98 | 28.30 | 28.61 | 2,130,020 | -1.15(-3.85%) |
Nov 10, 2015 | 30.79 | 31.39 | 29.00 | 29.76 | 3,193,947 | -2.14(-6.72%) |
Nov 09, 2015 | 34.96 | 35.28 | 31.30 | 31.90 | 2,544,357 | -2.07(-6.10%) |
Nov 06, 2015 | 32.39 | 34.10 | 32.18 | 33.97 | 2,367,348 | +1.54(+4.76%) |
Nov 05, 2015 | 32.44 | 33.12 | 31.94 | 32.43 | 1,896,211 | -0.64(-1.93%) |
Nov 04, 2015 | 34.62 | 34.73 | 32.94 | 33.07 | 1,548,147 | -1.39(-4.02%) |
Nov 03, 2015 | 34.20 | 34.71 | 34.20 | 34.45 | 600,216 | +0.18(+0.52%) |
Nov 02, 2015 | 34.45 | 34.65 | 34.02 | 34.27 | 760,867 | -0.26(-0.75%) |
Oct 30, 2015 | 34.28 | 34.82 | 34.15 | 34.53 | 610,796 | +0.26(+0.76%) |
Oct 29, 2015 | 34.28 | 34.73 | 33.99 | 34.27 | 456,734 | -0.02(-0.06%) |
Oct 28, 2015 | 33.65 | 34.51 | 33.49 | 34.29 | 849,639 | +0.74(+2.20%) |
Oct 27, 2015 | 33.46 | 33.91 | 33.31 | 33.55 | 753,278 | -0.12(-0.36%) |
Oct 26, 2015 | 33.62 | 33.76 | 33.41 | 33.67 | 452,133 | +0.08(+0.24%) |
Oct 23, 2015 | 34.01 | 34.21 | 33.41 | 33.59 | 614,350 | -0.03(-0.09%) |
Oct 22, 2015 | 33.25 | 33.62 | 33.13 | 33.62 | 790,004 | +0.60(+1.81%) |
Oct 21, 2015 | 33.62 | 33.68 | 32.99 | 33.03 | 1,229,533 | -0.46(-1.37%) |
Oct 20, 2015 | 33.43 | 33.88 | 33.37 | 33.49 | 1,052,139 | +0.01(+0.03%) |
Oct 19, 2015 | 33.27 | 33.65 | 33.14 | 33.48 | 710,923 | +0.08(+0.24%) |
Oct 16, 2015 | 33.85 | 33.99 | 33.25 | 33.40 | 792,407 | -0.43(-1.27%) |
Oct 15, 2015 | 33.04 | 33.83 | 32.92 | 33.82 | 1,561,647 | +0.83(+2.51%) |
Oct 14, 2015 | 33.35 | 33.53 | 32.86 | 33.00 | 1,196,738 | -0.27(-0.81%) |
Oct 13, 2015 | 33.52 | 33.85 | 33.24 | 33.27 | 1,013,179 | -0.51(-1.50%) |
Oct 12, 2015 | 34.05 | 34.14 | 33.70 | 33.77 | 562,192 | -0.20(-0.59%) |
Oct 09, 2015 | 33.91 | 34.21 | 33.17 | 33.97 | 1,290,371 | +0.09(+0.26%) |
Oct 08, 2015 | 34.48 | 34.52 | 33.80 | 33.88 | 1,245,948 | -0.55(-1.59%) |
Oct 07, 2015 | 34.12 | 34.44 | 33.76 | 34.43 | 1,232,593 | +0.61(+1.80%) |
Oct 06, 2015 | 33.73 | 34.16 | 33.65 | 33.82 | 687,659 | +0.07(+0.21%) |
Oct 05, 2015 | 33.64 | 34.02 | 33.26 | 33.75 | 1,453,996 | +0.48(+1.44%) |
Oct 02, 2015 | 32.30 | 33.33 | 32.27 | 33.28 | 1,451,644 | +0.65(+1.99%) |
Oct 01, 2015 | 31.98 | 32.88 | 31.78 | 32.63 | 1,580,867 | +0.76(+2.38%) |
Sep 30, 2015 | 31.84 | 32.19 | 31.47 | 31.87 | 1,153,025 | +0.40(+1.27%) |
Sep 29, 2015 | 32.16 | 32.45 | 31.35 | 31.47 | 1,532,127 | -0.71(-2.20%) |
Sep 28, 2015 | 33.22 | 33.26 | 32.12 | 32.18 | 1,955,499 | -1.26(-3.76%) |
Sep 25, 2015 | 34.22 | 34.22 | 33.24 | 33.44 | 1,024,989 | -0.48(-1.41%) |
Sep 24, 2015 | 33.88 | 34.10 | 33.65 | 33.91 | 951,001 | -0.27(-0.79%) |
Sep 23, 2015 | 34.56 | 34.84 | 34.06 | 34.18 | 627,818 | -0.39(-1.12%) |
Sep 22, 2015 | 34.53 | 34.91 | 34.16 | 34.57 | 686,533 | -0.43(-1.22%) |
Sep 21, 2015 | 34.81 | 35.48 | 34.65 | 35.00 | 548,452 | +0.42(+1.21%) |
Sep 18, 2015 | 34.73 | 35.21 | 34.51 | 34.58 | 742,109 | -0.55(-1.56%) |
Sep 17, 2015 | 34.97 | 35.76 | 34.96 | 35.13 | 610,841 | +0.06(+0.17%) |
Sep 16, 2015 | 34.71 | 35.20 | 34.46 | 35.07 | 505,060 | +0.46(+1.32%) |
Sep 15, 2015 | 34.29 | 34.98 | 34.29 | 34.61 | 529,945 | +0.29(+0.84%) |
Sep 14, 2015 | 34.56 | 34.56 | 34.21 | 34.32 | 542,621 | -0.27(-0.78%) |
Sep 11, 2015 | 34.14 | 34.66 | 34.04 | 34.59 | 376,555 | +0.22(+0.64%) |
Sep 10, 2015 | 34.46 | 34.86 | 34.25 | 34.37 | 650,827 | -0.10(-0.29%) |
Sep 09, 2015 | 35.09 | 35.19 | 34.41 | 34.47 | 713,490 | -0.34(-0.97%) |
Sep 08, 2015 | 34.57 | 34.85 | 34.06 | 34.81 | 823,548 | +0.84(+2.46%) |
Sep 04, 2015 | 33.65 | 33.97 | 33.97 | 33.97 | 517,067 | -0.23(-0.67%) |
Sep 03, 2015 | 34.32 | 34.80 | 33.83 | 34.20 | 691,729 | -0.12(-0.35%) |
Sep 02, 2015 | 34.56 | 34.56 | 33.74 | 34.32 | 769,865 | +0.41(+1.20%) |