Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.67 | 27.67 | 27.04 | 27.38 | 63,636 | -0.33(-1.19%) |
Nov 27, 2015 | 27.74 | 27.95 | 27.49 | 27.71 | 11,238 | -0.04(-0.14%) |
Nov 25, 2015 | 27.71 | 27.75 | 27.75 | 27.75 | 25,000 | +0.08(+0.29%) |
Nov 24, 2015 | 26.80 | 28.02 | 26.72 | 27.67 | 83,353 | +0.86(+3.21%) |
Nov 23, 2015 | 26.54 | 26.94 | 26.29 | 26.81 | 17,717 | +0.33(+1.25%) |
Nov 20, 2015 | 26.68 | 26.77 | 26.26 | 26.48 | 28,739 | -0.02(-0.08%) |
Nov 19, 2015 | 26.72 | 26.92 | 26.39 | 26.50 | 50,695 | -0.22(-0.82%) |
Nov 18, 2015 | 26.36 | 26.94 | 26.09 | 26.72 | 91,994 | +0.47(+1.79%) |
Nov 17, 2015 | 27.64 | 27.67 | 26.13 | 26.25 | 99,528 | -1.25(-4.55%) |
Nov 16, 2015 | 28.28 | 28.81 | 27.30 | 27.50 | 51,785 | -0.87(-3.07%) |
Nov 13, 2015 | 29.70 | 30.00 | 28.27 | 28.37 | 89,479 | -1.63(-5.43%) |
Nov 12, 2015 | 30.31 | 30.99 | 29.97 | 30.00 | 111,402 | -0.40(-1.32%) |
Nov 11, 2015 | 30.19 | 31.02 | 30.19 | 30.40 | 42,427 | +0.25(+0.83%) |
Nov 10, 2015 | 29.57 | 30.54 | 29.57 | 30.15 | 80,808 | +0.49(+1.65%) |
Nov 09, 2015 | 30.27 | 30.62 | 29.58 | 29.66 | 34,854 | -0.72(-2.37%) |
Nov 06, 2015 | 30.09 | 30.62 | 29.62 | 30.38 | 65,713 | +0.09(+0.30%) |
Nov 05, 2015 | 30.16 | 30.75 | 29.54 | 30.29 | 26,339 | +0.01(+0.03%) |
Nov 04, 2015 | 32.20 | 32.23 | 29.48 | 30.28 | 102,842 | -1.92(-5.96%) |
Nov 03, 2015 | 32.17 | 32.39 | 31.68 | 32.20 | 24,655 | -0.16(-0.49%) |
Nov 02, 2015 | 31.56 | 32.40 | 31.15 | 32.36 | 33,911 | +0.99(+3.16%) |
Oct 30, 2015 | 31.46 | 31.56 | 30.88 | 31.37 | 27,201 | -0.01(-0.03%) |
Oct 29, 2015 | 31.51 | 32.15 | 31.31 | 31.38 | 49,663 | -0.26(-0.82%) |
Oct 28, 2015 | 31.01 | 31.92 | 30.81 | 31.64 | 53,497 | +0.64(+2.06%) |
Oct 27, 2015 | 31.05 | 31.62 | 30.85 | 31.00 | 23,832 | -0.28(-0.90%) |
Oct 26, 2015 | 31.88 | 31.88 | 31.27 | 31.28 | 16,906 | -0.56(-1.76%) |
Oct 23, 2015 | 31.35 | 31.98 | 31.04 | 31.84 | 23,117 | +0.63(+2.02%) |
Oct 22, 2015 | 30.72 | 31.21 | 30.62 | 31.21 | 38,290 | +0.60(+1.96%) |
Oct 21, 2015 | 30.59 | 31.31 | 30.28 | 30.61 | 49,320 | +0.16(+0.53%) |
Oct 20, 2015 | 30.94 | 30.94 | 30.20 | 30.45 | 75,391 | -0.41(-1.33%) |
Oct 19, 2015 | 30.60 | 31.05 | 30.41 | 30.86 | 28,429 | +0.22(+0.72%) |
Oct 16, 2015 | 31.03 | 31.08 | 30.46 | 30.64 | 33,669 | -0.21(-0.68%) |
Oct 15, 2015 | 30.68 | 30.90 | 30.20 | 30.85 | 43,826 | +0.35(+1.15%) |
Oct 14, 2015 | 31.00 | 31.38 | 30.16 | 30.50 | 28,725 | -0.42(-1.36%) |
Oct 13, 2015 | 31.16 | 31.81 | 30.75 | 30.92 | 31,650 | -0.52(-1.65%) |
Oct 12, 2015 | 31.34 | 31.60 | 31.02 | 31.44 | 13,010 | +0.00(+0.00%) |
Oct 09, 2015 | 31.13 | 31.49 | 31.13 | 31.44 | 21,987 | +0.28(+0.90%) |
Oct 08, 2015 | 30.52 | 31.33 | 30.46 | 31.16 | 24,662 | +0.72(+2.37%) |
Oct 07, 2015 | 30.69 | 30.93 | 30.33 | 30.44 | 48,179 | -0.20(-0.65%) |
Oct 06, 2015 | 30.94 | 30.94 | 30.35 | 30.64 | 23,768 | -0.27(-0.87%) |
Oct 05, 2015 | 30.17 | 30.99 | 30.17 | 30.91 | 25,455 | +0.79(+2.62%) |
Oct 02, 2015 | 29.25 | 30.12 | 29.25 | 30.12 | 21,411 | +0.44(+1.48%) |
Oct 01, 2015 | 29.30 | 30.00 | 29.30 | 29.68 | 31,209 | +0.23(+0.78%) |
Sep 30, 2015 | 29.00 | 29.59 | 28.81 | 29.45 | 52,659 | +0.48(+1.66%) |
Sep 29, 2015 | 29.25 | 29.80 | 28.53 | 28.97 | 88,599 | -0.35(-1.19%) |
Sep 28, 2015 | 30.57 | 30.57 | 29.10 | 29.32 | 49,274 | -1.26(-4.12%) |
Sep 25, 2015 | 31.47 | 31.47 | 30.45 | 30.58 | 48,223 | -0.78(-2.49%) |
Sep 24, 2015 | 30.91 | 31.48 | 30.39 | 31.36 | 30,601 | +0.20(+0.64%) |
Sep 23, 2015 | 31.79 | 31.95 | 30.99 | 31.16 | 28,219 | -0.57(-1.80%) |
Sep 22, 2015 | 32.10 | 32.13 | 31.51 | 31.73 | 24,446 | -0.69(-2.13%) |
Sep 21, 2015 | 32.15 | 32.56 | 32.09 | 32.42 | 49,546 | +0.36(+1.12%) |
Sep 18, 2015 | 31.79 | 32.44 | 31.36 | 32.06 | 124,525 | -0.12(-0.37%) |
Sep 17, 2015 | 31.36 | 32.40 | 31.36 | 32.18 | 25,949 | +0.89(+2.84%) |
Sep 16, 2015 | 31.72 | 31.81 | 31.03 | 31.29 | 41,054 | -0.35(-1.11%) |
Sep 15, 2015 | 31.33 | 31.70 | 31.18 | 31.64 | 19,431 | +0.41(+1.31%) |
Sep 14, 2015 | 32.04 | 32.04 | 31.06 | 31.23 | 21,555 | -0.83(-2.59%) |
Sep 11, 2015 | 32.00 | 32.11 | 31.40 | 32.06 | 22,926 | -0.13(-0.40%) |
Sep 10, 2015 | 32.23 | 32.37 | 31.49 | 32.19 | 23,481 | -0.11(-0.34%) |
Sep 09, 2015 | 33.10 | 33.10 | 32.21 | 32.30 | 30,360 | -0.48(-1.46%) |
Sep 08, 2015 | 32.95 | 32.97 | 32.25 | 32.78 | 34,094 | +0.29(+0.89%) |
Sep 04, 2015 | 32.27 | 32.49 | 32.49 | 32.49 | 15,800 | -0.25(-0.76%) |
Sep 03, 2015 | 32.90 | 33.08 | 32.50 | 32.74 | 34,654 | +0.07(+0.21%) |
Sep 02, 2015 | 32.56 | 32.76 | 31.98 | 32.67 | 26,332 | +0.38(+1.18%) |