Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.58 | 28.96 | 27.58 | 28.01 | 1,452,980 | -0.96(-3.31%) |
Nov 27, 2015 | 29.26 | 29.64 | 28.84 | 28.97 | 300,270 | -0.32(-1.09%) |
Nov 25, 2015 | 29.28 | 29.29 | 29.29 | 29.29 | 611,500 | +0.03(+0.10%) |
Nov 24, 2015 | 27.53 | 29.87 | 27.25 | 29.26 | 1,601,583 | +1.38(+4.95%) |
Nov 23, 2015 | 28.02 | 28.23 | 27.50 | 27.88 | 1,069,833 | +0.03(+0.11%) |
Nov 20, 2015 | 27.87 | 28.27 | 27.30 | 27.85 | 1,391,451 | +0.33(+1.20%) |
Nov 19, 2015 | 27.69 | 28.03 | 27.43 | 27.52 | 698,410 | -0.26(-0.94%) |
Nov 18, 2015 | 27.69 | 27.87 | 27.19 | 27.78 | 1,228,219 | +0.28(+1.02%) |
Nov 17, 2015 | 27.83 | 27.91 | 26.95 | 27.50 | 2,195,491 | -0.99(-3.47%) |
Nov 16, 2015 | 28.43 | 28.75 | 27.10 | 28.49 | 2,103,770 | -0.59(-2.03%) |
Nov 13, 2015 | 31.03 | 31.19 | 29.03 | 29.08 | 1,706,718 | -2.31(-7.36%) |
Nov 12, 2015 | 32.00 | 32.15 | 31.20 | 31.39 | 774,800 | -0.50(-1.57%) |
Nov 11, 2015 | 34.25 | 34.25 | 31.64 | 31.89 | 1,420,722 | -2.33(-6.81%) |
Nov 10, 2015 | 33.36 | 34.29 | 33.18 | 34.22 | 710,413 | +0.72(+2.15%) |
Nov 09, 2015 | 34.08 | 34.20 | 32.97 | 33.50 | 589,975 | -0.76(-2.22%) |
Nov 06, 2015 | 34.19 | 34.81 | 33.76 | 34.26 | 360,329 | -0.14(-0.41%) |
Nov 05, 2015 | 34.23 | 34.60 | 33.82 | 34.40 | 368,847 | +0.32(+0.94%) |
Nov 04, 2015 | 34.80 | 34.99 | 33.90 | 34.08 | 597,575 | -0.78(-2.24%) |
Nov 03, 2015 | 34.96 | 35.27 | 34.61 | 34.86 | 547,969 | +0.01(+0.03%) |
Nov 02, 2015 | 34.31 | 35.12 | 33.65 | 34.85 | 691,562 | +0.51(+1.49%) |
Oct 30, 2015 | 33.93 | 34.66 | 32.40 | 34.34 | 1,021,981 | +0.94(+2.81%) |
Oct 29, 2015 | 32.74 | 33.50 | 32.11 | 33.40 | 693,423 | +0.83(+2.55%) |
Oct 28, 2015 | 32.95 | 33.06 | 31.43 | 32.57 | 3,444,384 | -1.88(-5.46%) |
Oct 27, 2015 | 34.81 | 34.88 | 33.93 | 34.45 | 776,719 | -0.54(-1.54%) |
Oct 26, 2015 | 34.66 | 35.41 | 34.61 | 34.99 | 669,830 | +0.38(+1.10%) |
Oct 23, 2015 | 36.20 | 36.32 | 34.38 | 34.61 | 626,635 | -1.26(-3.51%) |
Oct 22, 2015 | 35.60 | 36.06 | 35.23 | 35.87 | 479,103 | +0.38(+1.07%) |
Oct 21, 2015 | 36.01 | 36.03 | 35.34 | 35.49 | 337,438 | -0.31(-0.87%) |
Oct 20, 2015 | 35.65 | 36.02 | 35.52 | 35.80 | 395,883 | +0.19(+0.53%) |
Oct 19, 2015 | 34.85 | 35.91 | 34.80 | 35.61 | 589,021 | +0.69(+1.98%) |
Oct 16, 2015 | 34.37 | 35.00 | 34.06 | 34.92 | 939,414 | +0.58(+1.69%) |
Oct 15, 2015 | 33.79 | 34.38 | 33.34 | 34.34 | 519,419 | +0.73(+2.17%) |
Oct 14, 2015 | 34.35 | 34.35 | 33.18 | 33.61 | 491,176 | -0.69(-2.01%) |
Oct 13, 2015 | 34.45 | 35.01 | 34.22 | 34.30 | 383,374 | -0.41(-1.18%) |
Oct 12, 2015 | 35.12 | 35.21 | 34.36 | 34.71 | 495,617 | -0.36(-1.03%) |
Oct 09, 2015 | 35.30 | 35.40 | 34.62 | 35.07 | 507,145 | -0.22(-0.62%) |
Oct 08, 2015 | 34.89 | 35.50 | 34.72 | 35.29 | 802,068 | +0.44(+1.26%) |
Oct 07, 2015 | 35.01 | 35.91 | 33.99 | 34.85 | 585,505 | +0.10(+0.29%) |
Oct 06, 2015 | 35.64 | 35.80 | 34.56 | 34.75 | 455,663 | -0.93(-2.61%) |
Oct 05, 2015 | 35.06 | 35.84 | 35.04 | 35.68 | 805,631 | +0.78(+2.23%) |
Oct 02, 2015 | 33.77 | 34.93 | 33.51 | 34.90 | 633,297 | +0.89(+2.62%) |
Oct 01, 2015 | 33.45 | 34.10 | 32.90 | 34.01 | 886,543 | +0.43(+1.28%) |
Sep 30, 2015 | 33.34 | 33.77 | 32.37 | 33.58 | 1,127,744 | +0.62(+1.88%) |
Sep 29, 2015 | 34.31 | 34.60 | 32.75 | 32.96 | 1,449,242 | -1.34(-3.91%) |
Sep 28, 2015 | 34.15 | 34.70 | 33.90 | 34.30 | 1,528,690 | -0.01(-0.03%) |
Sep 25, 2015 | 33.83 | 35.15 | 33.56 | 34.31 | 1,727,734 | +0.81(+2.42%) |
Sep 24, 2015 | 33.02 | 34.09 | 32.62 | 33.50 | 1,282,818 | +0.37(+1.12%) |
Sep 23, 2015 | 33.55 | 33.74 | 33.00 | 33.13 | 607,555 | -0.42(-1.25%) |
Sep 22, 2015 | 33.03 | 33.60 | 32.84 | 33.55 | 723,204 | +0.11(+0.33%) |
Sep 21, 2015 | 33.39 | 33.77 | 33.22 | 33.44 | 847,856 | +0.20(+0.60%) |
Sep 18, 2015 | 33.06 | 33.61 | 32.98 | 33.24 | 1,005,017 | -0.41(-1.22%) |
Sep 17, 2015 | 32.59 | 34.32 | 32.50 | 33.65 | 1,272,764 | +0.97(+2.97%) |
Sep 16, 2015 | 31.55 | 32.78 | 31.50 | 32.68 | 872,005 | +1.05(+3.32%) |
Sep 15, 2015 | 31.75 | 31.77 | 31.26 | 31.63 | 726,416 | -0.12(-0.38%) |
Sep 14, 2015 | 32.42 | 32.57 | 31.39 | 31.75 | 783,329 | -0.36(-1.12%) |
Sep 11, 2015 | 32.52 | 32.85 | 31.78 | 32.11 | 1,369,229 | -0.68(-2.07%) |
Sep 10, 2015 | 33.17 | 33.57 | 32.71 | 32.79 | 854,271 | -0.39(-1.18%) |
Sep 09, 2015 | 34.31 | 34.50 | 33.00 | 33.18 | 1,455,061 | -1.18(-3.43%) |
Sep 08, 2015 | 34.64 | 34.88 | 33.74 | 34.36 | 1,667,586 | +0.25(+0.73%) |
Sep 04, 2015 | 34.29 | 34.11 | 34.11 | 34.11 | 1,733,700 | -0.38(-1.10%) |
Sep 03, 2015 | 35.00 | 35.75 | 34.00 | 34.49 | 8,519,903 | -3.52(-9.26%) |
Sep 02, 2015 | 38.00 | 38.17 | 37.09 | 38.01 | 2,857,158 | +0.54(+1.44%) |