Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.35 | 31.47 | 31.06 | 31.22 | 280,374 | -0.19(-0.60%) |
Nov 27, 2015 | 31.00 | 31.43 | 30.88 | 31.41 | 156,219 | +0.36(+1.16%) |
Nov 25, 2015 | 30.68 | 31.05 | 31.05 | 31.05 | 187,840 | +0.32(+1.03%) |
Nov 24, 2015 | 30.72 | 30.89 | 30.22 | 30.73 | 375,574 | -0.09(-0.29%) |
Nov 23, 2015 | 31.29 | 31.46 | 30.64 | 30.82 | 314,549 | -0.51(-1.61%) |
Nov 20, 2015 | 31.38 | 31.51 | 31.22 | 31.33 | 300,546 | +0.07(+0.23%) |
Nov 19, 2015 | 31.46 | 31.62 | 31.25 | 31.26 | 433,547 | -0.23(-0.72%) |
Nov 18, 2015 | 31.15 | 31.54 | 31.12 | 31.48 | 322,134 | +0.42(+1.34%) |
Nov 17, 2015 | 30.57 | 31.29 | 30.41 | 31.07 | 607,265 | +0.57(+1.86%) |
Nov 16, 2015 | 29.97 | 30.50 | 29.74 | 30.50 | 473,990 | +0.46(+1.53%) |
Nov 13, 2015 | 30.35 | 30.48 | 29.60 | 30.04 | 356,872 | -0.52(-1.71%) |
Nov 12, 2015 | 30.84 | 31.07 | 30.56 | 30.56 | 250,605 | -0.47(-1.51%) |
Nov 11, 2015 | 31.37 | 31.46 | 31.00 | 31.03 | 318,798 | -0.36(-1.15%) |
Nov 10, 2015 | 31.58 | 31.74 | 31.35 | 31.39 | 318,423 | -0.21(-0.66%) |
Nov 09, 2015 | 32.31 | 32.32 | 31.40 | 31.60 | 500,896 | -0.78(-2.40%) |
Nov 06, 2015 | 31.97 | 32.56 | 31.56 | 32.38 | 696,772 | +0.42(+1.30%) |
Nov 05, 2015 | 31.90 | 32.11 | 31.53 | 31.96 | 442,240 | +0.12(+0.37%) |
Nov 04, 2015 | 32.10 | 32.26 | 31.76 | 31.85 | 413,772 | -0.24(-0.76%) |
Nov 03, 2015 | 31.79 | 32.25 | 31.62 | 32.09 | 370,260 | +0.25(+0.79%) |
Nov 02, 2015 | 31.36 | 31.96 | 31.18 | 31.84 | 443,163 | +0.53(+1.70%) |
Oct 30, 2015 | 31.47 | 31.56 | 31.18 | 31.30 | 499,017 | -0.11(-0.34%) |
Oct 29, 2015 | 31.30 | 31.47 | 31.02 | 31.41 | 256,851 | +0.07(+0.23%) |
Oct 28, 2015 | 31.02 | 31.44 | 30.83 | 31.34 | 332,323 | +0.43(+1.40%) |
Oct 27, 2015 | 30.83 | 31.29 | 30.60 | 30.91 | 659,620 | -0.12(-0.38%) |
Oct 26, 2015 | 31.55 | 31.66 | 30.84 | 31.02 | 576,298 | -0.83(-2.60%) |
Oct 23, 2015 | 32.20 | 32.38 | 31.58 | 31.85 | 644,399 | -0.10(-0.31%) |
Oct 22, 2015 | 28.34 | 32.62 | 28.34 | 31.95 | 954,344 | +1.36(+4.44%) |
Oct 21, 2015 | 31.01 | 31.12 | 30.57 | 30.59 | 323,746 | -0.49(-1.59%) |
Oct 20, 2015 | 31.09 | 31.45 | 30.96 | 31.09 | 248,871 | -0.04(-0.12%) |
Oct 19, 2015 | 31.39 | 31.57 | 31.03 | 31.12 | 312,047 | -0.45(-1.42%) |
Oct 16, 2015 | 31.40 | 31.60 | 31.01 | 31.57 | 432,453 | +0.26(+0.83%) |
Oct 15, 2015 | 31.02 | 31.36 | 30.94 | 31.31 | 280,256 | +0.40(+1.31%) |
Oct 14, 2015 | 30.35 | 31.05 | 30.31 | 30.91 | 216,154 | +0.50(+1.66%) |
Oct 13, 2015 | 30.45 | 30.84 | 30.31 | 30.40 | 153,844 | -0.16(-0.53%) |
Oct 12, 2015 | 30.86 | 30.86 | 30.47 | 30.57 | 130,503 | -0.34(-1.11%) |
Oct 09, 2015 | 30.84 | 31.02 | 30.55 | 30.91 | 356,664 | +0.11(+0.35%) |
Oct 08, 2015 | 30.30 | 30.93 | 30.12 | 30.80 | 282,227 | +0.40(+1.33%) |
Oct 07, 2015 | 30.46 | 30.70 | 30.03 | 30.39 | 410,088 | +0.11(+0.36%) |
Oct 06, 2015 | 30.25 | 30.38 | 29.73 | 30.29 | 244,218 | -0.33(-1.09%) |
Oct 05, 2015 | 29.50 | 30.64 | 29.49 | 30.62 | 463,926 | +1.21(+4.13%) |
Oct 02, 2015 | 28.60 | 29.42 | 28.31 | 29.40 | 408,255 | +0.52(+1.81%) |
Oct 01, 2015 | 29.32 | 29.37 | 28.63 | 28.88 | 304,927 | -0.45(-1.53%) |
Sep 30, 2015 | 28.79 | 29.40 | 28.69 | 29.33 | 499,932 | +0.78(+2.74%) |
Sep 29, 2015 | 28.33 | 28.67 | 28.20 | 28.55 | 333,262 | +0.19(+0.67%) |
Sep 28, 2015 | 28.10 | 28.43 | 28.08 | 28.36 | 288,325 | +0.11(+0.38%) |
Sep 25, 2015 | 28.28 | 28.34 | 28.08 | 28.25 | 237,742 | +0.21(+0.74%) |
Sep 24, 2015 | 28.13 | 28.14 | 27.73 | 28.05 | 230,770 | -0.22(-0.76%) |
Sep 23, 2015 | 28.61 | 28.72 | 28.04 | 28.26 | 165,493 | -0.29(-1.01%) |
Sep 22, 2015 | 28.37 | 28.60 | 28.06 | 28.55 | 243,475 | -0.22(-0.75%) |
Sep 21, 2015 | 28.91 | 29.06 | 28.65 | 28.77 | 208,687 | -0.02(-0.06%) |
Sep 18, 2015 | 28.94 | 29.13 | 28.69 | 28.78 | 329,100 | -0.47(-1.60%) |
Sep 17, 2015 | 29.24 | 29.58 | 29.10 | 29.25 | 211,075 | -0.02(-0.06%) |
Sep 16, 2015 | 28.60 | 29.32 | 28.48 | 29.27 | 380,481 | +0.72(+2.52%) |
Sep 15, 2015 | 28.28 | 28.65 | 28.25 | 28.55 | 322,290 | +0.29(+1.02%) |
Sep 14, 2015 | 28.39 | 28.51 | 28.15 | 28.26 | 217,777 | -0.11(-0.38%) |
Sep 11, 2015 | 28.35 | 28.60 | 27.98 | 28.37 | 250,240 | -0.13(-0.44%) |
Sep 10, 2015 | 27.79 | 28.73 | 26.99 | 28.50 | 353,562 | +0.26(+0.92%) |
Sep 09, 2015 | 28.79 | 28.87 | 28.17 | 28.24 | 350,436 | -0.35(-1.23%) |
Sep 08, 2015 | 28.51 | 28.66 | 28.15 | 28.59 | 266,563 | +0.45(+1.60%) |
Sep 04, 2015 | 28.42 | 28.14 | 28.14 | 28.14 | 277,622 | -0.57(-1.97%) |
Sep 03, 2015 | 28.77 | 28.91 | 28.56 | 28.70 | 370,662 | -0.05(-0.19%) |
Sep 02, 2015 | 28.87 | 28.87 | 28.47 | 28.76 | 292,535 | +0.10(+0.35%) |