Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.75 | 32.46 | 31.50 | 31.99 | 238,655 | +0.34(+1.09%) |
Nov 27, 2015 | 32.13 | 32.18 | 31.43 | 31.64 | 150,431 | -0.56(-1.73%) |
Nov 25, 2015 | 31.82 | 32.20 | 32.20 | 32.20 | 313,847 | +0.40(+1.25%) |
Nov 24, 2015 | 31.32 | 32.47 | 31.32 | 31.80 | 615,657 | +0.02(+0.06%) |
Nov 23, 2015 | 30.84 | 32.53 | 30.78 | 31.79 | 654,434 | +0.86(+2.80%) |
Nov 20, 2015 | 30.39 | 31.11 | 30.25 | 30.92 | 259,758 | +0.71(+2.37%) |
Nov 19, 2015 | 30.96 | 31.10 | 29.58 | 30.21 | 314,853 | -0.79(-2.53%) |
Nov 18, 2015 | 31.01 | 32.00 | 30.02 | 30.99 | 386,238 | +0.16(+0.52%) |
Nov 17, 2015 | 31.46 | 31.73 | 30.24 | 30.83 | 323,103 | -0.63(-1.99%) |
Nov 16, 2015 | 31.43 | 32.00 | 30.92 | 31.46 | 561,404 | +0.00(+0.00%) |
Nov 13, 2015 | 32.88 | 33.44 | 31.24 | 31.46 | 610,698 | -1.71(-5.16%) |
Nov 12, 2015 | 32.73 | 34.27 | 32.73 | 33.17 | 563,807 | -0.28(-0.84%) |
Nov 11, 2015 | 33.21 | 33.53 | 32.96 | 33.45 | 796,634 | +0.27(+0.82%) |
Nov 10, 2015 | 33.21 | 33.28 | 32.21 | 33.18 | 613,235 | -0.14(-0.42%) |
Nov 09, 2015 | 31.51 | 33.68 | 31.23 | 33.32 | 2,909,093 | +1.83(+5.80%) |
Nov 06, 2015 | 29.36 | 31.55 | 28.55 | 31.49 | 1,980,530 | +2.06(+6.98%) |
Nov 05, 2015 | 25.81 | 29.53 | 25.81 | 29.44 | 3,290,523 | +4.74(+19.17%) |
Nov 04, 2015 | 25.14 | 25.51 | 24.43 | 24.70 | 1,713,000 | -0.34(-1.37%) |
Nov 03, 2015 | 25.42 | 25.89 | 25.01 | 25.05 | 924,426 | -0.50(-1.97%) |
Nov 02, 2015 | 25.11 | 26.39 | 24.93 | 25.55 | 1,106,549 | +0.43(+1.72%) |
Oct 30, 2015 | 25.14 | 25.49 | 24.86 | 25.12 | 351,380 | +0.09(+0.35%) |
Oct 29, 2015 | 25.56 | 25.96 | 24.92 | 25.03 | 449,829 | -0.55(-2.14%) |
Oct 28, 2015 | 25.25 | 26.72 | 25.14 | 25.58 | 639,253 | +0.34(+1.33%) |
Oct 27, 2015 | 25.68 | 25.68 | 24.92 | 25.24 | 369,219 | +0.07(+0.28%) |
Oct 26, 2015 | 25.30 | 25.68 | 24.82 | 25.17 | 576,227 | -0.07(-0.28%) |
Oct 23, 2015 | 25.08 | 25.86 | 24.58 | 25.24 | 665,961 | +0.35(+1.42%) |
Oct 22, 2015 | 25.36 | 25.59 | 24.25 | 24.89 | 874,490 | -0.46(-1.81%) |
Oct 21, 2015 | 27.97 | 28.19 | 24.74 | 25.35 | 896,692 | -2.66(-9.51%) |
Oct 20, 2015 | 28.10 | 28.23 | 27.61 | 28.01 | 293,135 | -0.13(-0.47%) |
Oct 19, 2015 | 27.82 | 28.42 | 27.66 | 28.14 | 317,791 | +0.23(+0.82%) |
Oct 16, 2015 | 29.18 | 29.26 | 27.43 | 27.91 | 569,611 | -1.16(-3.97%) |
Oct 15, 2015 | 28.80 | 29.16 | 28.37 | 29.07 | 408,262 | +0.29(+1.01%) |
Oct 14, 2015 | 29.25 | 29.35 | 28.37 | 28.78 | 248,489 | -0.53(-1.81%) |
Oct 13, 2015 | 29.99 | 30.08 | 29.22 | 29.31 | 538,777 | -0.71(-2.38%) |
Oct 12, 2015 | 29.65 | 30.20 | 29.46 | 30.02 | 560,535 | +0.34(+1.16%) |
Oct 09, 2015 | 29.99 | 30.02 | 29.26 | 29.68 | 472,598 | -0.34(-1.15%) |
Oct 08, 2015 | 29.01 | 30.34 | 28.37 | 30.02 | 1,062,400 | +0.92(+3.15%) |
Oct 07, 2015 | 28.78 | 29.18 | 27.88 | 29.10 | 840,798 | +0.54(+1.88%) |
Oct 06, 2015 | 28.54 | 28.94 | 28.19 | 28.57 | 707,738 | -0.06(-0.22%) |
Oct 05, 2015 | 28.13 | 28.98 | 28.05 | 28.63 | 387,078 | +0.65(+2.33%) |
Oct 02, 2015 | 25.88 | 28.08 | 25.81 | 27.98 | 488,105 | +1.67(+6.34%) |
Oct 01, 2015 | 26.71 | 27.02 | 25.95 | 26.31 | 303,284 | -0.36(-1.36%) |
Sep 30, 2015 | 26.19 | 27.42 | 26.09 | 26.67 | 571,261 | +0.67(+2.58%) |
Sep 29, 2015 | 26.19 | 26.91 | 25.67 | 26.00 | 349,950 | -0.22(-0.84%) |
Sep 28, 2015 | 26.56 | 27.05 | 25.95 | 26.22 | 329,629 | -0.43(-1.62%) |
Sep 25, 2015 | 27.07 | 27.36 | 26.30 | 26.65 | 1,085,079 | -0.02(-0.07%) |
Sep 24, 2015 | 26.71 | 27.07 | 26.33 | 26.67 | 422,671 | -0.19(-0.72%) |
Sep 23, 2015 | 27.53 | 27.98 | 26.36 | 26.86 | 782,043 | -0.52(-1.90%) |
Sep 22, 2015 | 27.32 | 27.53 | 26.77 | 27.38 | 413,374 | -0.17(-0.61%) |
Sep 21, 2015 | 27.98 | 28.54 | 27.40 | 27.55 | 493,367 | -0.19(-0.70%) |
Sep 18, 2015 | 28.13 | 28.83 | 27.40 | 27.75 | 769,760 | -0.80(-2.81%) |
Sep 17, 2015 | 29.18 | 29.58 | 28.22 | 28.55 | 760,673 | -0.64(-2.18%) |
Sep 16, 2015 | 28.81 | 29.67 | 28.81 | 29.18 | 355,618 | +0.34(+1.19%) |
Sep 15, 2015 | 28.68 | 29.44 | 28.66 | 28.84 | 295,846 | +0.14(+0.49%) |
Sep 14, 2015 | 28.65 | 29.39 | 28.35 | 28.70 | 493,715 | +0.13(+0.46%) |
Sep 11, 2015 | 28.96 | 29.34 | 28.23 | 28.57 | 438,587 | -0.57(-1.97%) |
Sep 10, 2015 | 28.94 | 29.54 | 28.45 | 29.14 | 722,809 | +0.13(+0.46%) |
Sep 09, 2015 | 30.14 | 30.14 | 28.81 | 29.01 | 468,407 | -0.52(-1.76%) |
Sep 08, 2015 | 29.57 | 30.47 | 29.26 | 29.53 | 345,845 | +0.49(+1.70%) |
Sep 04, 2015 | 28.66 | 29.03 | 29.03 | 29.03 | 474,172 | +0.10(+0.34%) |
Sep 03, 2015 | 29.07 | 29.40 | 28.79 | 28.94 | 238,206 | -0.08(-0.27%) |
Sep 02, 2015 | 28.66 | 29.40 | 28.07 | 29.02 | 525,078 | +0.49(+1.70%) |