Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.58 | 33.37 | 32.43 | 32.83 | 208,682 | +0.28(+0.87%) |
Nov 27, 2015 | 32.61 | 32.75 | 32.05 | 32.54 | 71,105 | -0.43(-1.30%) |
Nov 25, 2015 | 32.29 | 32.97 | 32.97 | 32.97 | 138,183 | +0.66(+2.06%) |
Nov 24, 2015 | 31.26 | 32.45 | 31.13 | 32.31 | 211,169 | +0.96(+3.05%) |
Nov 23, 2015 | 31.70 | 31.70 | 31.15 | 31.35 | 179,039 | -0.32(-1.02%) |
Nov 20, 2015 | 32.04 | 32.40 | 31.42 | 31.67 | 337,382 | -0.53(-1.64%) |
Nov 19, 2015 | 31.98 | 32.52 | 31.14 | 32.20 | 283,486 | -0.41(-1.26%) |
Nov 18, 2015 | 31.52 | 33.07 | 31.26 | 32.61 | 430,002 | +1.40(+4.48%) |
Nov 17, 2015 | 30.75 | 31.91 | 30.05 | 31.21 | 356,180 | +0.63(+2.04%) |
Nov 16, 2015 | 29.00 | 30.99 | 28.90 | 30.59 | 506,363 | +1.27(+4.33%) |
Nov 13, 2015 | 29.05 | 29.54 | 28.54 | 29.32 | 247,411 | +0.03(+0.10%) |
Nov 12, 2015 | 30.37 | 30.43 | 29.08 | 29.29 | 392,589 | -1.45(-4.70%) |
Nov 11, 2015 | 30.87 | 30.87 | 30.29 | 30.74 | 323,772 | -0.15(-0.47%) |
Nov 10, 2015 | 30.80 | 30.97 | 30.20 | 30.88 | 157,720 | -0.08(-0.25%) |
Nov 09, 2015 | 32.10 | 32.10 | 30.56 | 30.96 | 474,098 | -1.35(-4.17%) |
Nov 06, 2015 | 34.19 | 34.19 | 32.13 | 32.31 | 604,755 | -2.08(-6.05%) |
Nov 05, 2015 | 34.61 | 34.89 | 33.89 | 34.39 | 186,728 | -0.28(-0.82%) |
Nov 04, 2015 | 34.41 | 35.16 | 34.15 | 34.67 | 402,347 | +0.39(+1.14%) |
Nov 03, 2015 | 35.09 | 35.57 | 34.20 | 34.28 | 314,966 | -0.90(-2.55%) |
Nov 02, 2015 | 33.13 | 35.36 | 32.51 | 35.18 | 482,947 | +2.06(+6.22%) |
Oct 30, 2015 | 33.61 | 34.16 | 32.56 | 33.12 | 543,433 | -0.34(-1.02%) |
Oct 29, 2015 | 35.60 | 35.60 | 33.14 | 33.46 | 551,283 | -1.49(-4.28%) |
Oct 28, 2015 | 34.12 | 36.06 | 33.24 | 34.96 | 677,927 | +1.18(+3.50%) |
Oct 27, 2015 | 33.61 | 34.57 | 33.10 | 33.77 | 555,678 | -0.11(-0.32%) |
Oct 26, 2015 | 35.84 | 36.12 | 33.00 | 33.88 | 996,491 | -2.09(-5.81%) |
Oct 23, 2015 | 36.00 | 36.22 | 35.11 | 35.97 | 130,387 | +0.32(+0.90%) |
Oct 22, 2015 | 36.38 | 36.76 | 35.36 | 35.65 | 366,478 | -0.24(-0.68%) |
Oct 21, 2015 | 37.10 | 37.10 | 35.50 | 35.89 | 520,638 | -1.36(-3.65%) |
Oct 20, 2015 | 35.47 | 37.52 | 35.23 | 37.25 | 452,104 | +1.60(+4.49%) |
Oct 19, 2015 | 34.80 | 36.06 | 34.75 | 35.65 | 515,430 | +0.01(+0.03%) |
Oct 16, 2015 | 35.90 | 36.28 | 34.87 | 35.64 | 566,612 | -0.27(-0.76%) |
Oct 15, 2015 | 36.34 | 36.39 | 35.25 | 35.91 | 571,920 | +0.05(+0.14%) |
Oct 14, 2015 | 36.48 | 37.06 | 35.18 | 35.86 | 619,424 | -0.74(-2.03%) |
Oct 13, 2015 | 36.54 | 37.82 | 34.78 | 36.61 | 359,540 | -0.68(-1.83%) |
Oct 12, 2015 | 38.64 | 39.03 | 37.25 | 37.29 | 130,878 | -0.94(-2.45%) |
Oct 09, 2015 | 40.41 | 40.89 | 38.17 | 38.23 | 953,721 | -1.78(-4.44%) |
Oct 08, 2015 | 37.81 | 41.09 | 37.81 | 40.01 | 481,571 | +1.55(+4.04%) |
Oct 07, 2015 | 36.72 | 39.22 | 36.72 | 38.45 | 555,430 | +1.44(+3.88%) |
Oct 06, 2015 | 34.49 | 37.12 | 34.30 | 37.02 | 276,008 | +1.94(+5.54%) |
Oct 05, 2015 | 34.98 | 36.82 | 34.88 | 35.07 | 683,648 | +0.59(+1.70%) |
Oct 02, 2015 | 33.69 | 34.68 | 33.49 | 34.49 | 512,381 | +0.22(+0.66%) |
Oct 01, 2015 | 33.16 | 34.98 | 33.14 | 34.26 | 841,271 | +0.63(+1.86%) |
Sep 30, 2015 | 33.31 | 33.92 | 32.73 | 33.64 | 768,849 | +0.86(+2.62%) |
Sep 29, 2015 | 33.55 | 33.71 | 30.96 | 32.78 | 1,451,321 | -0.44(-1.32%) |
Sep 28, 2015 | 35.66 | 36.29 | 30.29 | 33.22 | 1,198,128 | -2.92(-8.08%) |
Sep 25, 2015 | 35.41 | 36.27 | 35.41 | 36.14 | 401,460 | +0.19(+0.52%) |
Sep 24, 2015 | 36.86 | 38.23 | 35.55 | 35.95 | 15,181 | -1.31(-3.51%) |
Sep 23, 2015 | 37.22 | 37.26 | 37.22 | 37.26 | 707 | -0.11(-0.29%) |
Sep 22, 2015 | 38.06 | 38.06 | 37.37 | 37.37 | 1,139 | -0.98(-2.55%) |
Sep 21, 2015 | 38.53 | 38.53 | 38.35 | 38.35 | 307 | +0.25(+0.67%) |
Sep 18, 2015 | 38.10 | 38.10 | 38.09 | 38.09 | 307 | -0.56(-1.44%) |
Sep 17, 2015 | 38.98 | 38.98 | 38.65 | 38.65 | 1,202 | -1.25(-3.13%) |
Sep 16, 2015 | 39.11 | 39.90 | 39.11 | 39.90 | 870 | +1.85(+4.85%) |
Sep 15, 2015 | 36.88 | 38.05 | 36.77 | 38.05 | 1,228 | +1.42(+3.87%) |