Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.94 | 31.94 | 30.58 | 30.58 | 272,828 | -1.28(-4.01%) |
Nov 27, 2015 | 31.78 | 32.00 | 31.61 | 31.86 | 88,706 | +0.21(+0.66%) |
Nov 25, 2015 | 31.30 | 31.65 | 31.65 | 31.65 | 206,951 | +0.51(+1.62%) |
Nov 24, 2015 | 30.43 | 31.24 | 30.28 | 31.15 | 188,561 | +0.23(+0.74%) |
Nov 23, 2015 | 31.02 | 31.46 | 30.63 | 30.92 | 259,953 | -0.22(-0.70%) |
Nov 20, 2015 | 30.97 | 31.58 | 30.89 | 31.14 | 377,368 | +0.77(+2.54%) |
Nov 19, 2015 | 31.46 | 31.49 | 30.28 | 30.36 | 439,016 | -1.61(-5.04%) |
Nov 18, 2015 | 30.54 | 32.06 | 30.26 | 31.98 | 551,649 | +1.81(+6.01%) |
Nov 17, 2015 | 30.05 | 30.79 | 29.62 | 30.16 | 378,272 | +0.36(+1.22%) |
Nov 16, 2015 | 28.60 | 29.82 | 28.60 | 29.80 | 300,633 | +1.08(+3.75%) |
Nov 13, 2015 | 28.75 | 29.60 | 28.64 | 28.72 | 426,285 | -0.24(-0.82%) |
Nov 12, 2015 | 30.05 | 30.44 | 28.96 | 28.96 | 332,735 | -1.61(-5.27%) |
Nov 11, 2015 | 31.83 | 31.96 | 30.56 | 30.57 | 255,041 | -0.93(-2.97%) |
Nov 10, 2015 | 30.75 | 31.68 | 30.72 | 31.51 | 305,524 | +0.65(+2.10%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.34 | 30.86 | 389,989 | -0.73(-2.32%) |
Nov 06, 2015 | 31.36 | 31.63 | 30.51 | 31.59 | 471,156 | -0.39(-1.22%) |
Nov 05, 2015 | 32.26 | 32.32 | 31.10 | 31.99 | 278,608 | -0.37(-1.15%) |
Nov 04, 2015 | 32.94 | 33.09 | 31.75 | 32.36 | 382,277 | -0.41(-1.25%) |
Nov 03, 2015 | 33.09 | 33.09 | 32.10 | 32.77 | 466,001 | -0.30(-0.92%) |
Nov 02, 2015 | 31.89 | 33.16 | 31.46 | 33.07 | 522,938 | +1.94(+6.25%) |
Oct 30, 2015 | 32.10 | 32.28 | 31.13 | 31.13 | 426,701 | -0.60(-1.89%) |
Oct 29, 2015 | 31.58 | 32.81 | 31.36 | 31.73 | 625,777 | +0.40(+1.28%) |
Oct 28, 2015 | 30.65 | 31.35 | 29.60 | 31.33 | 639,117 | +0.84(+2.75%) |
Oct 27, 2015 | 29.26 | 30.51 | 29.26 | 30.49 | 488,986 | +1.53(+5.30%) |
Oct 26, 2015 | 28.28 | 29.51 | 28.12 | 28.95 | 416,898 | +0.38(+1.33%) |
Oct 23, 2015 | 27.50 | 29.03 | 27.41 | 28.57 | 743,161 | +1.66(+6.16%) |
Oct 22, 2015 | 27.52 | 27.64 | 25.90 | 26.91 | 784,842 | -0.46(-1.67%) |
Oct 21, 2015 | 28.65 | 28.94 | 26.06 | 27.37 | 691,040 | -0.84(-2.97%) |
Oct 20, 2015 | 29.51 | 29.53 | 27.83 | 28.21 | 653,631 | -1.32(-4.46%) |
Oct 19, 2015 | 28.93 | 29.77 | 28.51 | 29.53 | 494,271 | +0.31(+1.08%) |
Oct 16, 2015 | 28.47 | 29.36 | 28.47 | 29.21 | 569,882 | +0.80(+2.82%) |
Oct 15, 2015 | 26.35 | 28.45 | 26.17 | 28.41 | 448,883 | +1.74(+6.54%) |
Oct 14, 2015 | 27.18 | 27.90 | 26.47 | 26.67 | 385,316 | -0.19(-0.71%) |
Oct 13, 2015 | 27.28 | 28.58 | 26.75 | 26.86 | 408,557 | -0.99(-3.56%) |
Oct 12, 2015 | 27.28 | 28.12 | 27.24 | 27.85 | 498,162 | +0.20(+0.72%) |
Oct 09, 2015 | 27.51 | 28.01 | 27.14 | 27.65 | 439,983 | +0.33(+1.22%) |
Oct 08, 2015 | 26.49 | 27.57 | 25.85 | 27.31 | 364,121 | +0.26(+0.95%) |
Oct 07, 2015 | 26.50 | 27.46 | 25.49 | 27.06 | 394,794 | +1.17(+4.53%) |
Oct 06, 2015 | 27.48 | 27.65 | 24.67 | 25.88 | 603,409 | -1.94(-6.99%) |
Oct 05, 2015 | 28.23 | 28.45 | 27.01 | 27.83 | 733,968 | +0.27(+0.97%) |
Oct 02, 2015 | 24.78 | 27.57 | 24.61 | 27.56 | 768,496 | +1.59(+6.13%) |
Oct 01, 2015 | 25.38 | 26.04 | 24.70 | 25.97 | 539,370 | +0.76(+3.03%) |
Sep 30, 2015 | 24.90 | 25.45 | 24.29 | 25.21 | 919,472 | +1.37(+5.76%) |
Sep 29, 2015 | 23.38 | 24.90 | 22.88 | 23.83 | 850,445 | +0.73(+3.18%) |
Sep 28, 2015 | 25.74 | 25.74 | 22.46 | 23.10 | 1,647,324 | -3.13(-11.92%) |
Sep 25, 2015 | 29.55 | 29.65 | 25.55 | 26.23 | 951,667 | -2.27(-7.96%) |
Sep 24, 2015 | 28.58 | 28.98 | 27.50 | 28.50 | 554,742 | -0.87(-2.95%) |
Sep 23, 2015 | 29.77 | 30.23 | 28.95 | 29.36 | 326,383 | -0.11(-0.39%) |
Sep 22, 2015 | 28.88 | 29.63 | 28.51 | 29.48 | 457,393 | -0.62(-2.06%) |
Sep 21, 2015 | 31.97 | 32.17 | 29.46 | 30.10 | 563,291 | -1.33(-4.22%) |
Sep 18, 2015 | 31.33 | 32.36 | 31.19 | 31.42 | 344,795 | -1.41(-4.30%) |
Sep 17, 2015 | 31.87 | 34.11 | 31.87 | 32.83 | 704,444 | +0.92(+2.90%) |
Sep 16, 2015 | 31.67 | 32.09 | 31.00 | 31.91 | 511,437 | +0.22(+0.69%) |
Sep 15, 2015 | 30.62 | 31.88 | 30.47 | 31.69 | 326,529 | +1.27(+4.17%) |
Sep 14, 2015 | 30.57 | 30.89 | 29.95 | 30.42 | 257,366 | -0.25(-0.81%) |
Sep 11, 2015 | 29.65 | 30.68 | 29.46 | 30.67 | 289,947 | +0.59(+1.97%) |
Sep 10, 2015 | 29.01 | 30.75 | 29.01 | 30.08 | 436,217 | +0.81(+2.77%) |
Sep 09, 2015 | 32.06 | 32.06 | 29.03 | 29.27 | 851,751 | -1.45(-4.72%) |
Sep 08, 2015 | 29.74 | 30.77 | 29.35 | 30.72 | 424,867 | +2.38(+8.41%) |
Sep 04, 2015 | 28.63 | 28.33 | 28.33 | 28.33 | 562,640 | -1.14(-3.88%) |
Sep 03, 2015 | 30.36 | 31.07 | 29.25 | 29.48 | 575,622 | -0.56(-1.87%) |
Sep 02, 2015 | 29.54 | 30.04 | 28.69 | 30.04 | 403,972 | +1.70(+5.99%) |