Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.96 | 31.18 | 30.54 | 30.83 | 305,499 | +0.09(+0.28%) |
Nov 27, 2015 | 30.70 | 30.95 | 30.50 | 30.74 | 83,164 | +0.10(+0.34%) |
Nov 25, 2015 | 30.69 | 30.63 | 30.63 | 30.63 | 103,729 | -0.09(-0.28%) |
Nov 24, 2015 | 30.04 | 30.85 | 29.64 | 30.72 | 203,546 | +0.53(+1.76%) |
Nov 23, 2015 | 30.54 | 30.89 | 30.03 | 30.19 | 261,134 | -0.34(-1.11%) |
Nov 20, 2015 | 30.37 | 31.03 | 30.04 | 30.53 | 218,500 | +0.32(+1.06%) |
Nov 19, 2015 | 30.33 | 30.76 | 30.15 | 30.21 | 150,411 | -0.15(-0.49%) |
Nov 18, 2015 | 30.03 | 30.41 | 29.70 | 30.36 | 177,578 | +0.41(+1.36%) |
Nov 17, 2015 | 30.26 | 30.39 | 29.46 | 29.95 | 204,680 | -0.23(-0.75%) |
Nov 16, 2015 | 29.53 | 30.19 | 29.42 | 30.17 | 166,033 | +0.62(+2.09%) |
Nov 13, 2015 | 29.16 | 29.73 | 28.74 | 29.56 | 289,157 | +0.21(+0.71%) |
Nov 12, 2015 | 30.03 | 30.29 | 29.28 | 29.35 | 193,313 | -0.95(-3.13%) |
Nov 11, 2015 | 30.97 | 30.97 | 29.81 | 30.30 | 164,198 | -0.56(-1.80%) |
Nov 10, 2015 | 30.34 | 30.97 | 29.80 | 30.85 | 530,557 | +0.34(+1.11%) |
Nov 09, 2015 | 30.86 | 31.65 | 30.21 | 30.51 | 162,023 | -0.36(-1.15%) |
Nov 06, 2015 | 30.18 | 31.27 | 29.87 | 30.87 | 196,140 | +0.57(+1.89%) |
Nov 05, 2015 | 30.12 | 30.62 | 29.94 | 30.30 | 280,892 | +0.19(+0.63%) |
Nov 04, 2015 | 30.15 | 30.24 | 29.89 | 30.11 | 198,558 | +0.02(+0.06%) |
Nov 03, 2015 | 30.27 | 30.77 | 29.70 | 30.09 | 352,486 | -0.34(-1.11%) |
Nov 02, 2015 | 29.81 | 30.55 | 29.45 | 30.43 | 443,841 | +0.81(+2.75%) |
Oct 30, 2015 | 29.69 | 31.81 | 29.21 | 29.61 | 281,818 | -0.13(-0.44%) |
Oct 29, 2015 | 29.84 | 30.40 | 29.30 | 29.74 | 272,702 | -0.26(-0.86%) |
Oct 28, 2015 | 29.40 | 30.47 | 28.48 | 30.00 | 455,436 | +0.74(+2.54%) |
Oct 27, 2015 | 30.67 | 30.67 | 29.20 | 29.26 | 399,412 | -1.59(-5.16%) |
Oct 26, 2015 | 31.07 | 31.82 | 30.42 | 30.85 | 313,202 | -0.38(-1.22%) |
Oct 23, 2015 | 31.69 | 32.14 | 30.06 | 31.23 | 582,795 | -0.33(-1.04%) |
Oct 22, 2015 | 31.00 | 31.92 | 30.02 | 31.56 | 394,695 | +2.08(+7.04%) |
Oct 21, 2015 | 30.61 | 30.67 | 29.27 | 29.49 | 292,870 | -1.03(-3.37%) |
Oct 20, 2015 | 29.88 | 30.71 | 29.09 | 30.51 | 282,167 | +0.64(+2.14%) |
Oct 19, 2015 | 29.55 | 30.61 | 29.48 | 29.87 | 234,285 | +0.08(+0.26%) |
Oct 16, 2015 | 29.83 | 30.07 | 29.36 | 29.80 | 191,435 | -0.07(-0.23%) |
Oct 15, 2015 | 29.10 | 29.87 | 28.82 | 29.87 | 174,923 | +0.89(+3.07%) |
Oct 14, 2015 | 29.11 | 30.80 | 28.94 | 28.98 | 179,055 | -0.09(-0.30%) |
Oct 13, 2015 | 29.18 | 29.74 | 28.97 | 29.06 | 190,702 | -0.34(-1.15%) |
Oct 12, 2015 | 29.77 | 29.79 | 27.82 | 29.40 | 144,979 | -0.42(-1.39%) |
Oct 09, 2015 | 30.52 | 30.78 | 29.64 | 29.81 | 237,655 | -0.63(-2.07%) |
Oct 08, 2015 | 29.74 | 30.61 | 29.74 | 30.45 | 273,570 | +0.58(+1.94%) |
Oct 07, 2015 | 28.56 | 29.97 | 28.56 | 29.87 | 322,229 | +1.47(+5.18%) |
Oct 06, 2015 | 28.11 | 28.56 | 27.95 | 28.40 | 211,545 | +0.20(+0.71%) |
Oct 05, 2015 | 27.13 | 28.24 | 27.13 | 28.20 | 196,851 | +1.29(+4.79%) |
Oct 02, 2015 | 26.15 | 26.97 | 25.53 | 26.91 | 288,292 | +0.46(+1.73%) |
Oct 01, 2015 | 26.72 | 27.22 | 26.21 | 26.45 | 236,006 | -0.18(-0.68%) |
Sep 30, 2015 | 25.85 | 26.86 | 25.51 | 26.63 | 376,449 | +1.06(+4.13%) |
Sep 29, 2015 | 26.16 | 26.16 | 25.14 | 25.58 | 388,174 | -0.53(-2.02%) |
Sep 28, 2015 | 26.90 | 27.33 | 25.91 | 26.10 | 333,004 | -0.89(-3.30%) |
Sep 25, 2015 | 27.25 | 27.27 | 26.84 | 26.99 | 230,524 | +0.02(+0.06%) |
Sep 24, 2015 | 27.49 | 27.52 | 26.37 | 26.98 | 414,559 | -0.75(-2.71%) |
Sep 23, 2015 | 28.20 | 28.45 | 27.26 | 27.73 | 436,223 | -0.37(-1.32%) |
Sep 22, 2015 | 27.82 | 28.26 | 27.33 | 28.10 | 358,994 | -0.06(-0.22%) |
Sep 21, 2015 | 27.54 | 28.27 | 27.25 | 28.16 | 231,304 | +0.90(+3.30%) |
Sep 18, 2015 | 27.73 | 28.19 | 27.15 | 27.26 | 492,026 | -0.97(-3.43%) |
Sep 17, 2015 | 28.54 | 28.72 | 28.05 | 28.23 | 321,709 | -0.30(-1.06%) |
Sep 16, 2015 | 28.00 | 28.81 | 28.00 | 28.53 | 236,000 | +0.49(+1.76%) |
Sep 15, 2015 | 27.39 | 28.15 | 27.25 | 28.04 | 260,395 | +0.80(+2.95%) |
Sep 14, 2015 | 27.71 | 27.87 | 27.05 | 27.24 | 187,353 | -0.56(-2.02%) |
Sep 11, 2015 | 28.49 | 28.49 | 27.44 | 27.80 | 503,698 | -0.90(-3.13%) |
Sep 10, 2015 | 28.54 | 28.90 | 28.34 | 28.70 | 232,561 | -0.01(-0.03%) |
Sep 09, 2015 | 29.36 | 29.72 | 28.60 | 28.71 | 378,690 | -0.33(-1.13%) |
Sep 08, 2015 | 28.80 | 29.22 | 28.15 | 29.04 | 143,995 | +0.78(+2.75%) |
Sep 04, 2015 | 28.14 | 28.26 | 28.26 | 28.26 | 150,302 | -0.29(-1.00%) |
Sep 03, 2015 | 28.72 | 28.94 | 28.20 | 28.54 | 204,409 | -0.10(-0.33%) |
Sep 02, 2015 | 28.49 | 28.76 | 28.30 | 28.64 | 196,477 | +0.45(+1.60%) |