Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.69 | 36.85 | 36.69 | 36.85 | 1,789 | +0.43(+1.18%) |
Nov 27, 2015 | 36.42 | 36.42 | 36.42 | 36.42 | 154 | -0.35(-0.95%) |
Nov 25, 2015 | 36.77 | 36.77 | 36.77 | 0 | -0.41(-1.10%) | |
Nov 24, 2015 | 36.96 | 37.18 | 36.91 | 37.18 | 3,333 | -0.17(-0.46%) |
Nov 23, 2015 | 37.30 | 37.35 | 37.30 | 37.35 | 709 | -0.18(-0.48%) |
Nov 20, 2015 | 37.55 | 37.55 | 37.48 | 37.53 | 1,510 | +0.39(+1.05%) |
Nov 19, 2015 | 36.94 | 37.14 | 36.94 | 37.14 | 430 | +0.99(+2.74%) |
Nov 18, 2015 | 36.01 | 36.15 | 35.95 | 36.15 | 1,103 | -0.29(-0.80%) |
Nov 17, 2015 | 36.40 | 36.44 | 36.34 | 36.44 | 1,162 | +0.06(+0.16%) |
Nov 16, 2015 | 36.06 | 36.38 | 36.06 | 36.38 | 557 | +0.33(+0.92%) |
Nov 13, 2015 | 35.84 | 36.05 | 35.71 | 36.05 | 1,502 | -0.15(-0.41%) |
Nov 12, 2015 | 36.43 | 36.43 | 36.20 | 36.20 | 1,137 | -0.44(-1.19%) |
Nov 11, 2015 | 36.25 | 36.66 | 36.25 | 36.64 | 1,333 | +0.41(+1.12%) |
Nov 10, 2015 | 35.83 | 36.23 | 35.83 | 36.23 | 2,647 | +0.67(+1.88%) |
Nov 09, 2015 | 35.62 | 35.62 | 35.39 | 35.56 | 667 | +0.57(+1.63%) |
Nov 06, 2015 | 34.99 | 35.16 | 34.79 | 34.99 | 1,074 | +0.14(+0.40%) |
Nov 05, 2015 | 34.85 | 34.85 | 34.85 | 34.85 | 640 | -0.04(-0.11%) |
Nov 04, 2015 | 34.89 | 34.89 | 34.89 | 34.89 | 272 | +0.57(+1.66%) |
Nov 03, 2015 | 34.19 | 34.32 | 34.16 | 34.32 | 2,413 | +0.13(+0.38%) |
Nov 02, 2015 | 34.10 | 34.19 | 34.10 | 34.19 | 847 | +1.09(+3.29%) |
Oct 30, 2015 | 33.10 | 33.10 | 33.10 | 33.10 | 301 | +0.00(+0.00%) |
Oct 29, 2015 | 33.05 | 33.10 | 33.05 | 33.10 | 712 | +0.30(+0.91%) |
Oct 28, 2015 | 32.84 | 32.99 | 32.64 | 32.80 | 3,921 | +0.61(+1.89%) |
Oct 27, 2015 | 33.60 | 33.60 | 32.16 | 32.19 | 21,493 | -3.67(-10.23%) |
Oct 26, 2015 | 35.55 | 35.86 | 35.55 | 35.86 | 835 | -0.04(-0.11%) |
Oct 23, 2015 | 35.49 | 35.90 | 35.49 | 35.90 | 338 | +0.55(+1.54%) |
Oct 22, 2015 | 35.12 | 35.43 | 35.12 | 35.35 | 1,801 | +2.25(+6.81%) |
Oct 20, 2015 | 33.10 | 33.10 | 33.10 | 416 | +0.24(+0.73%) | |
Oct 19, 2015 | 33.07 | 33.08 | 32.61 | 32.86 | 1,598 | -0.52(-1.56%) |
Oct 16, 2015 | 33.47 | 33.47 | 33.32 | 33.38 | 731 | +0.68(+2.08%) |
Oct 15, 2015 | 32.68 | 32.71 | 32.68 | 32.70 | 1,284 | +0.97(+3.06%) |
Oct 14, 2015 | 31.73 | 31.73 | 31.73 | 31.73 | 261 | -0.90(-2.76%) |
Oct 13, 2015 | 32.85 | 32.85 | 32.54 | 32.63 | 1,634 | -1.03(-3.07%) |
Oct 09, 2015 | 33.66 | 33.66 | 33.66 | 73 | +1.38(+4.26%) | |
Oct 07, 2015 | 32.29 | 32.29 | 32.29 | 229 | +0.33(+1.03%) | |
Oct 06, 2015 | 32.19 | 32.22 | 31.96 | 31.96 | 8,250 | -0.64(-1.96%) |
Oct 05, 2015 | 32.60 | 32.75 | 32.60 | 32.60 | 2,492 | +1.08(+3.43%) |
Oct 02, 2015 | 30.86 | 31.52 | 30.86 | 31.52 | 1,678 | +0.18(+0.57%) |
Oct 01, 2015 | 31.12 | 31.55 | 31.04 | 31.34 | 2,562 | +1.06(+3.50%) |
Sep 30, 2015 | 29.89 | 30.41 | 29.88 | 30.28 | 4,715 | +0.53(+1.78%) |
Sep 29, 2015 | 29.75 | 29.86 | 29.64 | 29.75 | 16,838 | -1.39(-4.46%) |
Sep 28, 2015 | 31.25 | 31.25 | 31.14 | 31.14 | 807 | -0.32(-1.02%) |
Sep 25, 2015 | 31.68 | 31.68 | 31.46 | 31.46 | 2,073 | -0.19(-0.60%) |
Sep 24, 2015 | 31.33 | 31.83 | 31.33 | 31.65 | 1,591 | -1.24(-3.77%) |
Sep 23, 2015 | 33.06 | 33.12 | 32.89 | 32.89 | 1,191 | -0.12(-0.36%) |
Sep 22, 2015 | 33.25 | 33.25 | 32.85 | 33.01 | 17,342 | -0.45(-1.34%) |
Sep 21, 2015 | 33.54 | 33.58 | 33.46 | 33.46 | 1,612 | -0.01(-0.03%) |
Sep 18, 2015 | 33.79 | 33.79 | 33.47 | 33.47 | 1,730 | -1.41(-4.04%) |
Sep 17, 2015 | 34.67 | 34.88 | 34.67 | 34.88 | 1,214 | +1.43(+4.28%) |
Sep 16, 2015 | 33.79 | 34.12 | 33.45 | 33.45 | 2,980 | +0.12(+0.38%) |
Sep 15, 2015 | 33.38 | 33.49 | 32.87 | 33.33 | 10,686 | +0.21(+0.62%) |
Sep 14, 2015 | 33.28 | 33.28 | 32.95 | 33.12 | 1,055 | -0.17(-0.51%) |
Sep 11, 2015 | 33.25 | 33.44 | 33.10 | 33.29 | 4,146 | -0.45(-1.35%) |
Sep 10, 2015 | 33.70 | 33.84 | 33.58 | 33.74 | 10,376 | +0.24(+0.72%) |
Sep 09, 2015 | 34.10 | 34.10 | 33.51 | 33.51 | 3,992 | -0.29(-0.87%) |
Sep 08, 2015 | 33.76 | 33.92 | 33.61 | 33.80 | 2,490 | +0.72(+2.19%) |
Sep 04, 2015 | 33.08 | 33.08 | 33.08 | 0 | -1.97(-5.63%) | |
Sep 03, 2015 | 34.95 | 35.05 | 34.95 | 35.05 | 2,034 | +0.07(+0.20%) |
Sep 02, 2015 | 34.84 | 35.00 | 34.84 | 34.98 | 1,812 | +0.14(+0.40%) |