Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.57 | 32.28 | 31.32 | 32.10 | 753,999 | +0.52(+1.65%) |
Nov 27, 2015 | 31.46 | 31.73 | 30.99 | 31.58 | 331,097 | -0.07(-0.22%) |
Nov 25, 2015 | 30.94 | 31.65 | 31.65 | 31.65 | 613,500 | +0.62(+2.00%) |
Nov 24, 2015 | 29.96 | 31.25 | 29.95 | 31.03 | 810,352 | +0.86(+2.85%) |
Nov 23, 2015 | 30.29 | 30.44 | 29.90 | 30.17 | 570,072 | -0.13(-0.43%) |
Nov 20, 2015 | 30.39 | 30.79 | 30.17 | 30.30 | 521,471 | +0.15(+0.50%) |
Nov 19, 2015 | 30.05 | 30.42 | 29.71 | 30.15 | 453,158 | +0.08(+0.27%) |
Nov 18, 2015 | 30.34 | 30.55 | 29.79 | 30.07 | 409,779 | -0.24(-0.79%) |
Nov 17, 2015 | 30.11 | 31.06 | 29.93 | 30.31 | 810,101 | +0.24(+0.80%) |
Nov 16, 2015 | 29.65 | 30.19 | 29.41 | 30.07 | 578,286 | +0.37(+1.25%) |
Nov 13, 2015 | 28.72 | 29.73 | 28.41 | 29.70 | 947,288 | +0.84(+2.91%) |
Nov 12, 2015 | 29.29 | 29.46 | 28.81 | 28.86 | 667,458 | -0.72(-2.43%) |
Nov 11, 2015 | 30.35 | 30.35 | 29.57 | 29.58 | 611,340 | -0.78(-2.57%) |
Nov 10, 2015 | 30.18 | 30.70 | 29.91 | 30.36 | 419,675 | +0.03(+0.10%) |
Nov 09, 2015 | 30.73 | 30.89 | 29.80 | 30.33 | 615,844 | -0.52(-1.69%) |
Nov 06, 2015 | 31.39 | 31.58 | 30.39 | 30.85 | 748,865 | -0.72(-2.28%) |
Nov 05, 2015 | 32.25 | 32.29 | 31.01 | 31.57 | 654,242 | -0.67(-2.08%) |
Nov 04, 2015 | 32.03 | 32.52 | 31.93 | 32.24 | 637,378 | +0.36(+1.13%) |
Nov 03, 2015 | 32.07 | 32.48 | 31.80 | 31.88 | 637,803 | -0.51(-1.57%) |
Nov 02, 2015 | 31.65 | 32.62 | 31.36 | 32.39 | 871,048 | +0.83(+2.63%) |
Oct 30, 2015 | 32.02 | 32.23 | 31.53 | 31.56 | 767,554 | -0.44(-1.38%) |
Oct 29, 2015 | 30.71 | 32.66 | 30.47 | 32.00 | 2,654,094 | +1.87(+6.21%) |
Oct 28, 2015 | 29.50 | 33.00 | 29.20 | 30.13 | 5,316,186 | +3.25(+12.09%) |
Oct 27, 2015 | 27.73 | 27.86 | 26.33 | 26.88 | 1,563,295 | -1.08(-3.86%) |
Oct 26, 2015 | 28.53 | 28.55 | 27.60 | 27.96 | 857,920 | -0.58(-2.03%) |
Oct 23, 2015 | 28.12 | 28.56 | 27.81 | 28.54 | 922,539 | +0.71(+2.55%) |
Oct 22, 2015 | 27.07 | 28.35 | 26.90 | 27.83 | 699,687 | +0.84(+3.11%) |
Oct 21, 2015 | 27.90 | 28.05 | 26.84 | 26.99 | 1,064,843 | -0.74(-2.67%) |
Oct 20, 2015 | 27.59 | 28.16 | 27.26 | 27.73 | 709,963 | +0.25(+0.91%) |
Oct 19, 2015 | 27.73 | 28.16 | 27.41 | 27.48 | 466,527 | -0.45(-1.61%) |
Oct 16, 2015 | 28.02 | 28.02 | 27.56 | 27.93 | 647,813 | -0.07(-0.25%) |
Oct 15, 2015 | 28.28 | 28.41 | 27.68 | 28.00 | 714,450 | -0.19(-0.67%) |
Oct 14, 2015 | 29.01 | 29.31 | 28.14 | 28.19 | 682,530 | -0.85(-2.93%) |
Oct 13, 2015 | 28.95 | 29.56 | 28.95 | 29.04 | 586,781 | -0.11(-0.38%) |
Oct 12, 2015 | 29.52 | 29.59 | 28.97 | 29.15 | 474,157 | -0.36(-1.22%) |
Oct 09, 2015 | 30.01 | 30.20 | 29.40 | 29.51 | 623,228 | -0.51(-1.70%) |
Oct 08, 2015 | 29.05 | 30.16 | 28.88 | 30.02 | 819,421 | +0.92(+3.16%) |
Oct 07, 2015 | 28.70 | 29.17 | 28.36 | 29.10 | 787,276 | +0.29(+1.01%) |
Oct 06, 2015 | 28.99 | 29.27 | 28.70 | 28.81 | 652,648 | -0.25(-0.86%) |
Oct 05, 2015 | 27.91 | 29.29 | 27.90 | 29.06 | 880,189 | +1.44(+5.21%) |
Oct 02, 2015 | 28.34 | 28.34 | 26.81 | 27.62 | 1,641,216 | -1.51(-5.18%) |
Oct 01, 2015 | 30.29 | 31.50 | 28.50 | 29.13 | 4,210,405 | -0.96(-3.19%) |
Sep 30, 2015 | 27.72 | 30.16 | 27.68 | 30.09 | 2,313,645 | +2.85(+10.46%) |
Sep 29, 2015 | 27.30 | 27.68 | 27.09 | 27.24 | 608,671 | +0.08(+0.29%) |
Sep 28, 2015 | 27.92 | 27.92 | 27.13 | 27.16 | 654,423 | -0.81(-2.90%) |
Sep 25, 2015 | 28.35 | 28.60 | 27.89 | 27.97 | 825,087 | -0.24(-0.85%) |
Sep 24, 2015 | 28.39 | 28.40 | 27.86 | 28.21 | 564,504 | -0.26(-0.91%) |
Sep 23, 2015 | 28.77 | 29.10 | 28.40 | 28.47 | 784,203 | -0.24(-0.84%) |
Sep 22, 2015 | 28.69 | 29.13 | 28.45 | 28.71 | 906,904 | -0.31(-1.07%) |
Sep 21, 2015 | 29.96 | 30.02 | 28.92 | 29.02 | 946,951 | -0.69(-2.32%) |
Sep 18, 2015 | 30.82 | 30.86 | 29.58 | 29.71 | 1,271,908 | -1.33(-4.28%) |
Sep 17, 2015 | 31.44 | 31.62 | 31.00 | 31.04 | 386,152 | -0.54(-1.71%) |
Sep 16, 2015 | 31.26 | 31.69 | 31.21 | 31.58 | 528,635 | +0.34(+1.09%) |
Sep 15, 2015 | 30.88 | 31.31 | 30.72 | 31.24 | 601,856 | +0.36(+1.17%) |
Sep 14, 2015 | 31.21 | 31.21 | 30.69 | 30.88 | 621,731 | -0.33(-1.06%) |
Sep 11, 2015 | 30.88 | 31.38 | 30.71 | 31.21 | 365,192 | +0.17(+0.55%) |
Sep 10, 2015 | 31.29 | 31.42 | 30.99 | 31.04 | 622,289 | -0.30(-0.96%) |
Sep 09, 2015 | 31.46 | 31.65 | 31.00 | 31.34 | 815,293 | +0.06(+0.19%) |
Sep 08, 2015 | 31.34 | 31.37 | 30.61 | 31.28 | 944,980 | +0.37(+1.20%) |
Sep 04, 2015 | 30.79 | 30.91 | 30.91 | 30.91 | 679,400 | -0.30(-0.96%) |
Sep 03, 2015 | 30.86 | 31.46 | 30.76 | 31.21 | 649,809 | +0.38(+1.23%) |
Sep 02, 2015 | 30.80 | 30.87 | 30.11 | 30.83 | 720,774 | +0.34(+1.12%) |