Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.63 | 28.67 | 27.84 | 28.09 | 114,161 | -0.22(-0.77%) |
Nov 27, 2015 | 27.87 | 28.45 | 27.80 | 28.31 | 65,432 | +0.25(+0.90%) |
Nov 25, 2015 | 27.91 | 28.05 | 28.05 | 28.05 | 118,170 | -0.07(-0.26%) |
Nov 24, 2015 | 28.41 | 29.14 | 28.02 | 28.13 | 239,091 | -0.47(-1.64%) |
Nov 23, 2015 | 29.93 | 29.93 | 28.34 | 28.60 | 116,489 | -1.19(-4.00%) |
Nov 20, 2015 | 30.44 | 30.55 | 29.64 | 29.79 | 76,669 | -0.18(-0.60%) |
Nov 19, 2015 | 30.66 | 31.05 | 29.90 | 29.97 | 86,372 | -1.01(-3.27%) |
Nov 18, 2015 | 31.23 | 31.31 | 30.62 | 30.98 | 89,091 | -0.04(-0.12%) |
Nov 17, 2015 | 31.52 | 32.17 | 30.84 | 31.02 | 84,213 | -0.80(-2.50%) |
Nov 16, 2015 | 31.38 | 32.17 | 30.91 | 31.81 | 110,608 | +0.54(+1.73%) |
Nov 13, 2015 | 31.20 | 32.03 | 30.58 | 31.27 | 89,757 | +0.40(+1.29%) |
Nov 12, 2015 | 30.76 | 31.23 | 30.01 | 30.87 | 135,658 | -0.07(-0.23%) |
Nov 11, 2015 | 31.67 | 31.96 | 30.84 | 30.95 | 103,867 | -0.72(-2.28%) |
Nov 10, 2015 | 32.10 | 32.64 | 30.66 | 31.67 | 189,485 | -0.83(-2.56%) |
Nov 09, 2015 | 31.45 | 32.72 | 31.38 | 32.50 | 199,239 | +1.05(+3.33%) |
Nov 06, 2015 | 31.23 | 33.04 | 31.07 | 31.45 | 244,015 | +0.29(+0.93%) |
Nov 05, 2015 | 31.81 | 32.07 | 30.84 | 31.16 | 128,675 | -0.69(-2.16%) |
Nov 04, 2015 | 32.64 | 32.64 | 31.27 | 31.85 | 95,288 | -0.65(-2.00%) |
Nov 03, 2015 | 32.68 | 33.11 | 31.89 | 32.50 | 91,203 | -0.40(-1.21%) |
Nov 02, 2015 | 32.43 | 32.97 | 31.70 | 32.90 | 91,581 | +0.47(+1.45%) |
Oct 30, 2015 | 31.81 | 32.43 | 30.95 | 32.43 | 98,427 | +0.87(+2.75%) |
Oct 29, 2015 | 31.20 | 31.70 | 30.80 | 31.56 | 107,139 | +0.33(+1.04%) |
Oct 28, 2015 | 30.76 | 31.78 | 30.51 | 31.23 | 138,646 | +0.51(+1.65%) |
Oct 27, 2015 | 31.52 | 31.52 | 30.19 | 30.73 | 123,864 | -0.76(-2.41%) |
Oct 26, 2015 | 32.61 | 32.86 | 31.27 | 31.49 | 82,457 | -1.27(-3.86%) |
Oct 23, 2015 | 32.57 | 32.75 | 32.03 | 32.75 | 73,700 | +0.33(+1.00%) |
Oct 22, 2015 | 32.17 | 32.50 | 31.70 | 32.43 | 119,150 | +0.54(+1.70%) |
Oct 21, 2015 | 32.28 | 32.79 | 31.81 | 31.89 | 98,326 | -0.14(-0.45%) |
Oct 20, 2015 | 32.36 | 32.43 | 31.45 | 32.03 | 107,076 | -0.33(-1.01%) |
Oct 19, 2015 | 33.44 | 33.44 | 31.94 | 32.36 | 87,525 | -1.08(-3.24%) |
Oct 16, 2015 | 33.11 | 33.44 | 32.46 | 33.44 | 71,752 | +0.25(+0.76%) |
Oct 15, 2015 | 32.14 | 33.19 | 31.99 | 33.19 | 119,479 | +1.12(+3.49%) |
Oct 14, 2015 | 33.01 | 33.04 | 31.31 | 32.07 | 102,421 | -0.83(-2.53%) |
Oct 13, 2015 | 32.50 | 33.40 | 32.03 | 32.90 | 106,993 | +0.29(+0.89%) |
Oct 12, 2015 | 32.72 | 32.79 | 31.89 | 32.61 | 64,862 | +0.00(+0.00%) |
Oct 09, 2015 | 33.69 | 34.13 | 32.54 | 32.61 | 113,818 | -1.01(-3.01%) |
Oct 08, 2015 | 34.34 | 34.71 | 32.57 | 33.62 | 172,402 | -1.12(-3.23%) |
Oct 07, 2015 | 32.72 | 34.81 | 32.57 | 34.74 | 287,076 | +2.39(+7.37%) |
Oct 06, 2015 | 32.57 | 33.22 | 32.36 | 32.36 | 105,105 | -0.33(-1.00%) |
Oct 05, 2015 | 32.32 | 32.90 | 32.07 | 32.68 | 168,712 | +1.27(+4.03%) |
Oct 02, 2015 | 29.97 | 32.10 | 29.50 | 31.42 | 176,006 | +0.94(+3.08%) |
Oct 01, 2015 | 30.11 | 30.62 | 29.32 | 30.48 | 131,441 | +1.08(+3.69%) |
Sep 30, 2015 | 29.17 | 29.54 | 28.45 | 29.39 | 98,473 | +1.16(+4.10%) |
Sep 29, 2015 | 27.44 | 28.60 | 27.40 | 28.23 | 110,753 | +0.94(+3.44%) |
Sep 28, 2015 | 29.28 | 29.57 | 27.15 | 27.29 | 140,365 | -2.31(-7.81%) |
Sep 25, 2015 | 30.55 | 31.05 | 29.50 | 29.61 | 75,515 | -0.87(-2.85%) |
Sep 24, 2015 | 30.55 | 30.73 | 30.19 | 30.48 | 95,304 | -0.18(-0.59%) |
Sep 23, 2015 | 30.76 | 31.92 | 30.51 | 30.66 | 112,646 | -0.18(-0.59%) |
Sep 22, 2015 | 31.13 | 31.52 | 30.37 | 30.84 | 120,082 | -0.65(-2.07%) |
Sep 21, 2015 | 32.36 | 32.36 | 31.09 | 31.49 | 119,330 | -0.36(-1.14%) |
Sep 18, 2015 | 30.76 | 32.14 | 30.76 | 31.85 | 257,496 | +0.51(+1.61%) |
Sep 17, 2015 | 29.82 | 32.21 | 29.64 | 31.34 | 150,112 | +1.41(+4.71%) |
Sep 16, 2015 | 28.88 | 30.29 | 28.78 | 29.93 | 133,884 | +1.16(+4.02%) |
Sep 15, 2015 | 28.20 | 28.92 | 27.91 | 28.78 | 85,347 | +0.83(+2.98%) |
Sep 14, 2015 | 28.63 | 28.74 | 27.44 | 27.94 | 114,205 | -0.98(-3.38%) |
Sep 11, 2015 | 27.98 | 28.92 | 27.44 | 28.92 | 95,247 | +0.69(+2.43%) |
Sep 10, 2015 | 28.60 | 29.03 | 28.16 | 28.23 | 92,240 | -0.47(-1.64%) |
Sep 09, 2015 | 28.78 | 29.24 | 28.20 | 28.70 | 77,231 | +0.04(+0.13%) |
Sep 08, 2015 | 29.14 | 29.35 | 28.27 | 28.67 | 168,742 | +0.33(+1.15%) |
Sep 04, 2015 | 27.04 | 28.34 | 28.34 | 28.34 | 91,477 | +0.83(+3.02%) |
Sep 03, 2015 | 27.58 | 28.34 | 27.33 | 27.51 | 103,300 | +0.22(+0.79%) |
Sep 02, 2015 | 26.50 | 27.55 | 25.85 | 27.29 | 220,681 | +1.12(+4.28%) |