Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.48 | 34.03 | 33.18 | 33.89 | 51,188 | +0.34(+1.01%) |
Nov 27, 2015 | 33.17 | 33.84 | 33.17 | 33.55 | 10,814 | +0.33(+1.00%) |
Nov 25, 2015 | 32.71 | 33.22 | 33.22 | 33.22 | 20,823 | +0.43(+1.30%) |
Nov 24, 2015 | 31.94 | 32.79 | 31.94 | 32.79 | 22,920 | +0.11(+0.35%) |
Nov 23, 2015 | 32.15 | 33.02 | 32.15 | 32.67 | 32,051 | -0.11(-0.33%) |
Nov 20, 2015 | 32.24 | 33.24 | 32.24 | 32.78 | 32,923 | +0.75(+2.36%) |
Nov 19, 2015 | 30.51 | 32.33 | 30.51 | 32.03 | 45,974 | -0.16(-0.49%) |
Nov 18, 2015 | 31.80 | 32.18 | 31.47 | 32.18 | 24,947 | +0.55(+1.75%) |
Nov 17, 2015 | 31.11 | 31.64 | 30.98 | 31.63 | 30,544 | +0.16(+0.52%) |
Nov 16, 2015 | 31.81 | 31.86 | 30.59 | 31.47 | 47,392 | +0.03(+0.08%) |
Nov 13, 2015 | 31.15 | 31.60 | 31.15 | 31.44 | 42,418 | +0.09(+0.28%) |
Nov 12, 2015 | 31.91 | 32.18 | 31.35 | 31.35 | 38,070 | -0.91(-2.81%) |
Nov 11, 2015 | 32.71 | 32.81 | 32.25 | 32.26 | 31,033 | -0.59(-1.78%) |
Nov 10, 2015 | 32.98 | 33.25 | 32.45 | 32.84 | 39,372 | -0.04(-0.11%) |
Nov 09, 2015 | 33.44 | 33.59 | 32.88 | 32.88 | 22,116 | -0.96(-2.83%) |
Nov 06, 2015 | 32.91 | 33.86 | 32.62 | 33.84 | 62,164 | +0.70(+2.13%) |
Nov 05, 2015 | 32.77 | 33.13 | 32.24 | 33.13 | 33,972 | +0.17(+0.52%) |
Nov 04, 2015 | 33.04 | 33.43 | 32.74 | 32.96 | 32,769 | -0.12(-0.36%) |
Nov 03, 2015 | 32.91 | 33.51 | 32.66 | 33.08 | 71,174 | +0.25(+0.77%) |
Nov 02, 2015 | 32.64 | 33.29 | 32.64 | 32.83 | 57,571 | +0.02(+0.06%) |
Oct 30, 2015 | 33.29 | 33.29 | 31.84 | 32.81 | 34,737 | -0.37(-1.12%) |
Oct 29, 2015 | 33.64 | 34.27 | 33.08 | 33.18 | 35,705 | -0.70(-2.08%) |
Oct 28, 2015 | 33.71 | 34.29 | 33.31 | 33.89 | 110,139 | +0.76(+2.30%) |
Oct 27, 2015 | 33.34 | 33.76 | 32.96 | 33.13 | 64,288 | -0.44(-1.31%) |
Oct 26, 2015 | 33.35 | 33.62 | 30.32 | 33.57 | 27,034 | -0.02(-0.06%) |
Oct 23, 2015 | 33.91 | 34.08 | 33.42 | 33.59 | 53,103 | -0.20(-0.58%) |
Oct 22, 2015 | 33.06 | 34.30 | 32.29 | 33.78 | 69,627 | +1.08(+3.31%) |
Oct 21, 2015 | 32.83 | 33.18 | 31.77 | 32.70 | 50,711 | +0.01(+0.02%) |
Oct 20, 2015 | 32.64 | 33.04 | 32.56 | 32.69 | 37,250 | -0.20(-0.61%) |
Oct 19, 2015 | 32.34 | 33.04 | 32.34 | 32.90 | 21,852 | +0.20(+0.60%) |
Oct 16, 2015 | 33.14 | 33.14 | 32.39 | 32.70 | 37,434 | -0.29(-0.88%) |
Oct 15, 2015 | 32.03 | 33.03 | 31.33 | 32.99 | 59,155 | +1.21(+3.80%) |
Oct 14, 2015 | 32.22 | 32.59 | 31.68 | 31.78 | 31,181 | -0.58(-1.79%) |
Oct 13, 2015 | 32.71 | 33.34 | 32.30 | 32.36 | 33,627 | -0.61(-1.85%) |
Oct 12, 2015 | 32.73 | 33.18 | 32.70 | 32.97 | 60,164 | +0.09(+0.29%) |
Oct 09, 2015 | 33.04 | 33.04 | 32.78 | 32.88 | 17,123 | -0.06(-0.17%) |
Oct 08, 2015 | 33.02 | 33.03 | 32.85 | 32.93 | 38,040 | -0.01(-0.04%) |
Oct 07, 2015 | 33.09 | 33.37 | 32.79 | 32.95 | 27,348 | +0.42(+1.30%) |
Oct 06, 2015 | 32.12 | 33.15 | 31.71 | 32.52 | 72,250 | +0.16(+0.51%) |
Oct 05, 2015 | 30.88 | 32.36 | 30.72 | 32.36 | 110,375 | +1.58(+5.13%) |
Oct 02, 2015 | 30.05 | 31.03 | 29.82 | 30.78 | 80,137 | +0.57(+1.90%) |
Oct 01, 2015 | 30.82 | 31.40 | 30.20 | 30.21 | 80,069 | -0.70(-2.26%) |
Sep 30, 2015 | 31.32 | 31.51 | 29.94 | 30.91 | 123,535 | -0.11(-0.37%) |
Sep 29, 2015 | 31.18 | 31.26 | 29.88 | 31.02 | 66,869 | +0.04(+0.14%) |
Sep 28, 2015 | 31.15 | 31.39 | 29.89 | 30.98 | 76,348 | -0.12(-0.38%) |
Sep 25, 2015 | 32.22 | 32.32 | 31.11 | 31.10 | 31,572 | -0.96(-2.98%) |
Sep 24, 2015 | 31.45 | 32.13 | 31.45 | 32.05 | 38,374 | +0.56(+1.78%) |
Sep 23, 2015 | 31.27 | 31.87 | 30.40 | 31.49 | 52,993 | +0.25(+0.81%) |
Sep 22, 2015 | 30.45 | 31.45 | 29.83 | 31.24 | 61,423 | +0.29(+0.93%) |
Sep 21, 2015 | 30.93 | 31.72 | 30.78 | 30.95 | 36,166 | +0.33(+1.09%) |
Sep 18, 2015 | 30.05 | 30.90 | 29.93 | 30.62 | 86,022 | +0.02(+0.06%) |
Sep 17, 2015 | 30.87 | 31.14 | 30.34 | 30.60 | 54,960 | -0.32(-1.04%) |
Sep 16, 2015 | 31.06 | 31.32 | 30.81 | 30.92 | 30,133 | -0.28(-0.89%) |
Sep 15, 2015 | 30.45 | 31.50 | 30.45 | 31.20 | 36,751 | +0.99(+3.27%) |
Sep 14, 2015 | 31.05 | 31.05 | 30.20 | 30.21 | 33,170 | -0.82(-2.66%) |
Sep 11, 2015 | 30.08 | 31.10 | 30.08 | 31.03 | 28,943 | +0.62(+2.05%) |
Sep 10, 2015 | 30.64 | 30.79 | 30.06 | 30.41 | 20,744 | -0.10(-0.33%) |
Sep 09, 2015 | 31.17 | 31.54 | 30.46 | 30.51 | 44,093 | -0.36(-1.18%) |
Sep 08, 2015 | 30.86 | 31.04 | 30.54 | 30.88 | 26,296 | +0.50(+1.66%) |
Sep 04, 2015 | 30.32 | 30.37 | 30.37 | 30.37 | 24,956 | -0.43(-1.39%) |
Sep 03, 2015 | 30.42 | 30.92 | 30.23 | 30.80 | 34,010 | +0.38(+1.24%) |
Sep 02, 2015 | 30.18 | 30.42 | 29.71 | 30.42 | 26,667 | +0.67(+2.26%) |