Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.02 | 32.02 | 32.01 | 32.01 | 370 | -0.69(-2.11%) |
Nov 27, 2015 | 32.55 | 32.72 | 32.55 | 32.70 | 465 | +0.15(+0.46%) |
Nov 26, 2015 | 32.54 | 32.55 | 32.54 | 32.55 | 560 | +0.30(+0.93%) |
Nov 25, 2015 | 31.70 | 32.55 | 31.70 | 32.25 | 1,190 | +0.65(+2.06%) |
Nov 24, 2015 | 31.91 | 31.91 | 31.60 | 31.60 | 710 | -0.11(-0.35%) |
Nov 23, 2015 | 31.71 | 31.71 | 1,234 | -0.88(-2.70%) | ||
Nov 20, 2015 | 32.30 | 32.96 | 32.30 | 32.59 | 2,705 | +0.29(+0.90%) |
Nov 19, 2015 | 32.99 | 32.99 | 32.30 | 32.30 | 750 | +0.11(+0.34%) |
Nov 18, 2015 | 31.36 | 32.49 | 31.36 | 32.19 | 945 | +0.54(+1.71%) |
Nov 17, 2015 | 31.93 | 31.93 | 31.65 | 31.65 | 420 | -0.46(-1.43%) |
Nov 16, 2015 | 32.86 | 32.86 | 31.98 | 32.11 | 1,612 | -0.74(-2.25%) |
Nov 13, 2015 | 33.00 | 33.00 | 32.30 | 32.85 | 2,270 | -0.25(-0.76%) |
Nov 12, 2015 | 33.60 | 33.60 | 33.10 | 33.10 | 605 | -0.41(-1.22%) |
Nov 11, 2015 | 33.05 | 33.51 | 33.01 | 33.51 | 700 | -0.21(-0.62%) |
Nov 10, 2015 | 33.74 | 33.81 | 32.94 | 33.72 | 7,434 | -1.60(-4.53%) |
Nov 09, 2015 | 36.31 | 36.31 | 35.32 | 35.32 | 1,350 | -1.37(-3.73%) |
Nov 06, 2015 | 36.49 | 36.69 | 36.49 | 36.69 | 860 | -0.06(-0.16%) |
Nov 05, 2015 | 36.50 | 36.75 | 36.50 | 36.75 | 320 | -0.38(-1.02%) |
Nov 04, 2015 | 36.14 | 37.89 | 36.14 | 37.13 | 2,669 | +0.42(+1.14%) |
Nov 03, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 165 | +0.71(+1.97%) |
Nov 02, 2015 | 35.25 | 36.00 | 35.25 | 36.00 | 700 | +1.49(+4.32%) |
Oct 30, 2015 | 34.99 | 34.99 | 34.51 | 34.51 | 379 | -0.53(-1.51%) |
Oct 29, 2015 | 35.04 | 35.18 | 34.90 | 35.04 | 1,220 | +0.04(+0.11%) |
Oct 28, 2015 | 35.08 | 35.08 | 35.00 | 35.00 | 1,250 | -1.25(-3.45%) |
Oct 27, 2015 | 36.49 | 36.49 | 36.19 | 36.25 | 500 | -0.35(-0.96%) |
Oct 26, 2015 | 38.12 | 38.12 | 36.45 | 36.60 | 3,310 | -0.97(-2.58%) |
Oct 23, 2015 | 36.10 | 37.57 | 36.10 | 37.57 | 660 | +1.99(+5.59%) |
Oct 22, 2015 | 35.50 | 35.58 | 35.50 | 35.58 | 275 | +0.59(+1.69%) |
Oct 21, 2015 | 34.91 | 35.07 | 34.91 | 34.99 | 850 | +1.56(+4.67%) |
Oct 20, 2015 | 35.65 | 35.65 | 33.40 | 33.43 | 2,187 | -1.92(-5.43%) |
Oct 19, 2015 | 31.78 | 35.43 | 31.78 | 35.35 | 2,844 | +3.46(+10.85%) |
Oct 16, 2015 | 30.96 | 31.89 | 30.96 | 31.89 | 3,662 | +0.71(+2.28%) |
Oct 15, 2015 | 31.27 | 31.50 | 30.57 | 31.18 | 4,188 | -0.12(-0.38%) |
Oct 14, 2015 | 31.42 | 31.42 | 31.16 | 31.30 | 1,800 | -0.47(-1.48%) |
Oct 13, 2015 | 32.39 | 32.39 | 31.77 | 31.77 | 5,810 | -0.93(-2.84%) |
Oct 09, 2015 | 32.70 | 32.70 | 32.70 | 0 | -0.30(-0.91%) | |
Oct 08, 2015 | 31.95 | 33.00 | 31.95 | 33.00 | 2,811 | +0.13(+0.40%) |
Oct 06, 2015 | 32.87 | 32.87 | 32.87 | 0 | +0.39(+1.20%) | |
Oct 05, 2015 | 32.57 | 32.57 | 31.56 | 32.48 | 2,100 | +1.23(+3.94%) |
Oct 02, 2015 | 30.99 | 31.41 | 30.75 | 31.25 | 3,235 | +1.05(+3.48%) |
Oct 01, 2015 | 30.63 | 30.63 | 29.97 | 30.20 | 400 | -1.14(-3.64%) |
Sep 30, 2015 | 30.12 | 31.34 | 30.12 | 31.34 | 1,010 | +1.47(+4.92%) |
Sep 29, 2015 | 30.41 | 30.41 | 29.87 | 29.87 | 510 | -1.01(-3.27%) |
Sep 28, 2015 | 31.65 | 31.65 | 30.00 | 30.88 | 4,621 | -0.92(-2.89%) |
Sep 25, 2015 | 31.95 | 32.03 | 31.80 | 31.80 | 887 | -0.45(-1.40%) |
Sep 24, 2015 | 31.90 | 32.25 | 31.32 | 32.25 | 1,130 | -0.60(-1.83%) |
Sep 23, 2015 | 32.90 | 32.90 | 32.85 | 32.85 | 280 | +0.41(+1.26%) |
Sep 22, 2015 | 32.31 | 32.44 | 32.31 | 32.44 | 420 | -0.16(-0.49%) |
Sep 21, 2015 | 33.10 | 33.13 | 32.60 | 32.60 | 725 | +0.24(+0.74%) |
Sep 17, 2015 | 32.36 | 32.36 | 32.36 | 77 | +0.15(+0.47%) | |
Sep 16, 2015 | 32.55 | 32.69 | 32.21 | 32.21 | 835 | -0.70(-2.13%) |
Sep 15, 2015 | 32.91 | 32.91 | 32.91 | 32.91 | 220 | -0.04(-0.12%) |
Sep 14, 2015 | 32.77 | 33.05 | 32.77 | 32.95 | 540 | -0.05(-0.15%) |
Sep 11, 2015 | 33.40 | 33.40 | 33.00 | 33.00 | 1,215 | -0.84(-2.48%) |
Sep 10, 2015 | 33.99 | 33.99 | 33.40 | 33.84 | 1,214 | +0.48(+1.44%) |
Sep 09, 2015 | 33.25 | 34.00 | 33.24 | 33.36 | 1,395 | +0.59(+1.80%) |
Sep 08, 2015 | 34.00 | 34.00 | 32.77 | 32.77 | 1,650 | -0.06(-0.18%) |
Sep 04, 2015 | 32.83 | 32.83 | 32.83 | 0 | -1.62(-4.70%) | |
Sep 03, 2015 | 34.96 | 34.96 | 34.21 | 34.45 | 400 | +0.65(+1.92%) |
Sep 02, 2015 | 33.39 | 34.00 | 33.19 | 33.80 | 2,577 | +0.25(+0.75%) |