Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.09 | 30.09 | 29.59 | 29.67 | 212,681 | -0.32(-1.07%) |
Nov 27, 2015 | 29.80 | 30.02 | 29.67 | 29.99 | 185,898 | +0.17(+0.57%) |
Nov 25, 2015 | 29.76 | 29.82 | 29.82 | 29.82 | 102,385 | +0.04(+0.13%) |
Nov 24, 2015 | 29.74 | 29.84 | 29.39 | 29.78 | 141,375 | -0.13(-0.45%) |
Nov 23, 2015 | 29.92 | 30.08 | 29.79 | 29.91 | 77,822 | -0.08(-0.27%) |
Nov 20, 2015 | 29.90 | 30.21 | 29.64 | 30.00 | 178,930 | +0.30(+1.00%) |
Nov 19, 2015 | 29.79 | 29.94 | 29.56 | 29.70 | 152,848 | -0.11(-0.38%) |
Nov 18, 2015 | 29.33 | 29.82 | 29.15 | 29.81 | 176,493 | +0.52(+1.78%) |
Nov 17, 2015 | 29.25 | 29.76 | 29.25 | 29.29 | 209,866 | -0.01(-0.05%) |
Nov 16, 2015 | 29.40 | 29.50 | 29.06 | 29.30 | 250,733 | +0.16(+0.56%) |
Nov 13, 2015 | 29.57 | 29.69 | 29.09 | 29.14 | 367,633 | -0.45(-1.54%) |
Nov 12, 2015 | 29.64 | 29.72 | 29.44 | 29.59 | 171,252 | -0.13(-0.43%) |
Nov 11, 2015 | 29.47 | 29.82 | 29.36 | 29.72 | 149,403 | +0.26(+0.89%) |
Nov 10, 2015 | 29.18 | 29.69 | 29.18 | 29.46 | 180,678 | +0.27(+0.92%) |
Nov 09, 2015 | 29.52 | 29.68 | 29.02 | 29.19 | 232,522 | -0.54(-1.83%) |
Nov 06, 2015 | 30.43 | 30.92 | 29.69 | 29.73 | 565,492 | -1.05(-3.41%) |
Nov 05, 2015 | 30.46 | 30.82 | 30.44 | 30.79 | 265,574 | +0.27(+0.88%) |
Nov 04, 2015 | 31.40 | 31.43 | 30.40 | 30.52 | 590,785 | -0.92(-2.92%) |
Nov 03, 2015 | 31.69 | 31.78 | 31.37 | 31.43 | 240,761 | -0.38(-1.19%) |
Nov 02, 2015 | 31.43 | 31.90 | 31.43 | 31.81 | 378,816 | +0.39(+1.26%) |
Oct 30, 2015 | 31.65 | 31.78 | 31.33 | 31.42 | 226,847 | -0.30(-0.94%) |
Oct 29, 2015 | 31.84 | 32.25 | 31.36 | 31.72 | 191,008 | -0.22(-0.68%) |
Oct 28, 2015 | 32.13 | 32.45 | 31.39 | 31.93 | 372,746 | -0.19(-0.58%) |
Oct 27, 2015 | 32.22 | 32.45 | 32.04 | 32.12 | 301,898 | -0.18(-0.55%) |
Oct 26, 2015 | 32.42 | 32.52 | 32.13 | 32.30 | 107,632 | -0.12(-0.37%) |
Oct 23, 2015 | 32.34 | 32.57 | 32.09 | 32.42 | 279,380 | +0.19(+0.60%) |
Oct 22, 2015 | 32.16 | 32.45 | 32.12 | 32.22 | 396,812 | +0.13(+0.42%) |
Oct 21, 2015 | 32.35 | 32.55 | 31.74 | 32.09 | 187,066 | -0.24(-0.74%) |
Oct 20, 2015 | 32.38 | 32.63 | 32.31 | 32.33 | 146,943 | -0.11(-0.34%) |
Oct 19, 2015 | 32.10 | 32.58 | 32.10 | 32.44 | 206,473 | +0.27(+0.83%) |
Oct 16, 2015 | 32.07 | 32.35 | 31.89 | 32.17 | 184,418 | +0.26(+0.82%) |
Oct 15, 2015 | 31.46 | 31.92 | 31.29 | 31.91 | 185,631 | +0.63(+2.03%) |
Oct 14, 2015 | 31.57 | 31.88 | 31.25 | 31.28 | 437,878 | -0.28(-0.90%) |
Oct 13, 2015 | 31.46 | 31.67 | 31.36 | 31.56 | 250,478 | +0.00(+0.00%) |
Oct 12, 2015 | 31.40 | 31.75 | 31.33 | 31.56 | 251,587 | +0.19(+0.62%) |
Oct 09, 2015 | 31.46 | 31.54 | 31.23 | 31.37 | 159,371 | -0.05(-0.17%) |
Oct 08, 2015 | 31.20 | 31.60 | 31.07 | 31.42 | 270,437 | +0.15(+0.48%) |
Oct 07, 2015 | 30.90 | 31.27 | 30.83 | 31.27 | 494,521 | +0.45(+1.48%) |
Oct 06, 2015 | 31.01 | 31.22 | 30.77 | 30.82 | 462,589 | -0.19(-0.60%) |
Oct 05, 2015 | 31.00 | 31.26 | 30.79 | 31.00 | 267,098 | +0.12(+0.39%) |
Oct 02, 2015 | 30.69 | 30.88 | 30.27 | 30.88 | 231,020 | +0.07(+0.22%) |
Oct 01, 2015 | 30.56 | 30.82 | 30.40 | 30.82 | 416,644 | +0.37(+1.20%) |
Sep 30, 2015 | 30.57 | 30.79 | 30.20 | 30.45 | 653,165 | +0.01(+0.05%) |
Sep 29, 2015 | 30.34 | 30.52 | 30.09 | 30.43 | 330,346 | +0.18(+0.59%) |
Sep 28, 2015 | 30.15 | 30.31 | 29.76 | 30.26 | 410,415 | +0.00(+0.00%) |
Sep 25, 2015 | 29.87 | 30.39 | 29.73 | 30.26 | 267,501 | +0.51(+1.70%) |
Sep 24, 2015 | 29.52 | 29.80 | 29.31 | 29.75 | 442,091 | +0.07(+0.23%) |
Sep 23, 2015 | 29.56 | 29.81 | 29.47 | 29.68 | 397,639 | +0.14(+0.48%) |
Sep 22, 2015 | 29.76 | 29.97 | 29.41 | 29.54 | 381,755 | -0.42(-1.39%) |
Sep 21, 2015 | 29.59 | 30.10 | 29.52 | 29.96 | 185,033 | +0.46(+1.57%) |
Sep 18, 2015 | 29.55 | 30.18 | 29.45 | 29.50 | 562,590 | -0.34(-1.12%) |
Sep 17, 2015 | 29.18 | 30.15 | 29.13 | 29.83 | 325,196 | +0.58(+1.99%) |
Sep 16, 2015 | 29.10 | 29.34 | 29.06 | 29.25 | 222,278 | +0.16(+0.56%) |
Sep 15, 2015 | 28.98 | 29.18 | 28.81 | 29.09 | 171,579 | +0.15(+0.52%) |
Sep 14, 2015 | 28.83 | 29.06 | 28.77 | 28.94 | 108,307 | +0.20(+0.70%) |
Sep 11, 2015 | 28.23 | 28.83 | 28.23 | 28.74 | 96,238 | +0.41(+1.45%) |
Sep 10, 2015 | 28.21 | 28.65 | 28.09 | 28.33 | 136,575 | +0.07(+0.24%) |
Sep 09, 2015 | 28.62 | 28.76 | 28.21 | 28.26 | 213,903 | -0.17(-0.60%) |
Sep 08, 2015 | 28.08 | 28.53 | 27.95 | 28.43 | 249,380 | +0.66(+2.37%) |
Sep 04, 2015 | 27.98 | 27.77 | 27.77 | 27.77 | 85,458 | -0.48(-1.70%) |
Sep 03, 2015 | 28.32 | 28.64 | 28.21 | 28.25 | 130,279 | -0.02(-0.08%) |
Sep 02, 2015 | 28.24 | 28.50 | 27.82 | 28.27 | 304,176 | +0.31(+1.11%) |