Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.79 | 30.93 | 30.70 | 30.81 | 649,817 | +0.01(+0.03%) |
Nov 27, 2015 | 30.59 | 30.88 | 30.59 | 30.80 | 283,648 | +0.20(+0.65%) |
Nov 25, 2015 | 30.51 | 30.60 | 30.60 | 30.60 | 624,600 | +0.03(+0.10%) |
Nov 24, 2015 | 29.94 | 30.58 | 29.85 | 30.57 | 930,188 | +0.49(+1.63%) |
Nov 23, 2015 | 29.42 | 30.08 | 29.11 | 30.08 | 971,461 | +0.61(+2.07%) |
Nov 20, 2015 | 29.89 | 30.24 | 28.55 | 29.47 | 2,638,580 | -1.66(-5.33%) |
Nov 19, 2015 | 31.13 | 31.52 | 30.99 | 31.13 | 472,663 | -0.10(-0.32%) |
Nov 18, 2015 | 30.95 | 31.24 | 30.75 | 31.23 | 818,856 | +0.42(+1.36%) |
Nov 17, 2015 | 30.99 | 31.24 | 30.71 | 30.81 | 365,160 | -0.18(-0.58%) |
Nov 16, 2015 | 30.38 | 31.06 | 30.29 | 30.99 | 769,222 | +0.61(+2.01%) |
Nov 13, 2015 | 30.25 | 30.73 | 30.02 | 30.38 | 587,574 | +0.06(+0.20%) |
Nov 12, 2015 | 30.79 | 31.02 | 30.30 | 30.32 | 366,509 | -0.73(-2.35%) |
Nov 11, 2015 | 30.98 | 31.14 | 30.82 | 31.05 | 602,953 | +0.21(+0.68%) |
Nov 10, 2015 | 31.50 | 31.61 | 30.70 | 30.84 | 989,045 | -0.82(-2.59%) |
Nov 09, 2015 | 31.89 | 32.12 | 31.47 | 31.66 | 398,872 | -0.33(-1.03%) |
Nov 06, 2015 | 31.95 | 32.40 | 31.89 | 31.99 | 578,011 | -0.28(-0.87%) |
Nov 05, 2015 | 32.84 | 32.84 | 32.26 | 32.27 | 463,201 | -0.43(-1.31%) |
Nov 04, 2015 | 33.12 | 33.39 | 32.61 | 32.70 | 378,089 | -0.38(-1.15%) |
Nov 03, 2015 | 33.09 | 33.43 | 32.89 | 33.08 | 453,212 | -0.29(-0.87%) |
Nov 02, 2015 | 33.00 | 33.48 | 32.71 | 33.37 | 373,367 | +0.29(+0.88%) |
Oct 30, 2015 | 33.30 | 33.35 | 32.70 | 33.08 | 415,594 | +0.02(+0.06%) |
Oct 29, 2015 | 32.78 | 33.33 | 32.68 | 33.06 | 336,292 | +0.07(+0.21%) |
Oct 28, 2015 | 31.92 | 33.00 | 31.88 | 32.99 | 439,027 | +1.19(+3.74%) |
Oct 27, 2015 | 31.72 | 32.12 | 31.65 | 31.80 | 734,178 | -0.21(-0.66%) |
Oct 26, 2015 | 32.18 | 32.39 | 31.81 | 32.01 | 345,587 | -0.29(-0.90%) |
Oct 23, 2015 | 32.26 | 32.33 | 32.05 | 32.30 | 259,169 | +0.29(+0.91%) |
Oct 22, 2015 | 31.70 | 32.09 | 31.55 | 32.01 | 305,438 | +0.48(+1.52%) |
Oct 21, 2015 | 32.11 | 32.33 | 31.48 | 31.53 | 290,874 | -0.47(-1.47%) |
Oct 20, 2015 | 31.86 | 32.43 | 31.61 | 32.00 | 282,345 | -0.03(-0.09%) |
Oct 19, 2015 | 32.36 | 32.62 | 31.96 | 32.03 | 533,605 | -0.56(-1.72%) |
Oct 16, 2015 | 32.73 | 32.79 | 32.31 | 32.59 | 365,251 | -0.17(-0.52%) |
Oct 15, 2015 | 32.50 | 32.78 | 32.37 | 32.76 | 367,989 | +0.32(+0.99%) |
Oct 14, 2015 | 32.03 | 32.61 | 31.98 | 32.44 | 424,233 | +0.44(+1.37%) |
Oct 13, 2015 | 32.18 | 32.53 | 31.97 | 32.00 | 430,637 | -0.30(-0.93%) |
Oct 12, 2015 | 32.68 | 32.68 | 32.26 | 32.30 | 222,480 | -0.38(-1.16%) |
Oct 09, 2015 | 33.17 | 33.39 | 32.65 | 32.68 | 313,309 | -0.44(-1.33%) |
Oct 08, 2015 | 32.65 | 33.35 | 32.54 | 33.12 | 394,235 | +0.42(+1.28%) |
Oct 07, 2015 | 32.31 | 32.86 | 32.20 | 32.70 | 629,733 | +0.55(+1.71%) |
Oct 06, 2015 | 32.14 | 32.31 | 31.81 | 32.15 | 519,437 | +0.05(+0.16%) |
Oct 05, 2015 | 31.56 | 32.18 | 31.38 | 32.10 | 492,296 | +0.80(+2.56%) |
Oct 02, 2015 | 30.02 | 31.31 | 30.00 | 31.30 | 645,750 | +0.87(+2.86%) |
Oct 01, 2015 | 30.85 | 30.88 | 30.34 | 30.43 | 520,249 | -0.41(-1.33%) |
Sep 30, 2015 | 30.50 | 30.97 | 30.50 | 30.84 | 486,979 | +0.67(+2.22%) |
Sep 29, 2015 | 30.26 | 30.40 | 29.94 | 30.17 | 492,134 | -0.06(-0.20%) |
Sep 28, 2015 | 30.83 | 30.91 | 30.16 | 30.23 | 405,926 | -0.78(-2.52%) |
Sep 25, 2015 | 31.38 | 31.38 | 30.86 | 31.01 | 347,657 | -0.20(-0.64%) |
Sep 24, 2015 | 31.48 | 31.57 | 31.02 | 31.21 | 461,572 | -0.57(-1.79%) |
Sep 23, 2015 | 32.17 | 32.22 | 31.63 | 31.78 | 312,019 | -0.27(-0.84%) |
Sep 22, 2015 | 32.47 | 32.47 | 31.92 | 32.05 | 661,085 | -0.85(-2.58%) |
Sep 21, 2015 | 33.02 | 33.26 | 32.83 | 32.90 | 535,800 | +0.07(+0.21%) |
Sep 18, 2015 | 33.34 | 33.68 | 32.72 | 32.83 | 1,112,165 | -0.88(-2.61%) |
Sep 17, 2015 | 33.61 | 34.13 | 33.53 | 33.71 | 508,203 | +0.16(+0.48%) |
Sep 16, 2015 | 32.92 | 33.61 | 32.81 | 33.55 | 417,031 | +0.60(+1.82%) |
Sep 15, 2015 | 32.85 | 33.01 | 32.57 | 32.95 | 361,470 | +0.12(+0.37%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.39 | 32.83 | 355,536 | -0.01(-0.03%) |
Sep 11, 2015 | 32.78 | 32.97 | 32.72 | 32.84 | 273,638 | -0.13(-0.39%) |
Sep 10, 2015 | 32.68 | 33.06 | 32.47 | 32.97 | 649,579 | +0.25(+0.76%) |
Sep 09, 2015 | 33.25 | 33.39 | 32.64 | 32.72 | 758,818 | -0.37(-1.12%) |
Sep 08, 2015 | 32.56 | 33.14 | 32.31 | 33.09 | 993,386 | +0.85(+2.64%) |
Sep 04, 2015 | 32.25 | 32.24 | 32.24 | 32.24 | 500,200 | -0.37(-1.13%) |
Sep 03, 2015 | 31.93 | 32.73 | 31.93 | 32.61 | 790,886 | +0.77(+2.42%) |
Sep 02, 2015 | 31.63 | 31.84 | 31.44 | 31.84 | 542,495 | +0.59(+1.89%) |