Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.99 | 30.45 | 29.30 | 29.50 | 768,349 | -0.34(-1.14%) |
Nov 27, 2015 | 29.57 | 30.06 | 29.36 | 29.84 | 479,945 | +0.36(+1.22%) |
Nov 25, 2015 | 29.66 | 29.48 | 29.48 | 29.48 | 664,300 | -0.12(-0.41%) |
Nov 24, 2015 | 28.72 | 29.66 | 28.25 | 29.60 | 738,674 | +0.79(+2.74%) |
Nov 23, 2015 | 29.40 | 29.59 | 28.68 | 28.81 | 990,547 | -0.91(-3.06%) |
Nov 20, 2015 | 29.24 | 30.19 | 28.83 | 29.72 | 1,396,283 | +0.51(+1.75%) |
Nov 19, 2015 | 30.13 | 30.71 | 29.15 | 29.21 | 1,672,664 | -1.08(-3.57%) |
Nov 18, 2015 | 30.15 | 31.66 | 30.05 | 30.29 | 2,034,191 | +0.80(+2.71%) |
Nov 17, 2015 | 29.34 | 29.83 | 28.94 | 29.49 | 1,184,926 | +0.09(+0.31%) |
Nov 16, 2015 | 29.34 | 29.64 | 28.63 | 29.40 | 699,585 | -0.05(-0.17%) |
Nov 13, 2015 | 29.12 | 29.69 | 28.12 | 29.45 | 845,948 | +0.23(+0.79%) |
Nov 12, 2015 | 30.07 | 30.20 | 29.14 | 29.22 | 741,236 | -0.86(-2.86%) |
Nov 11, 2015 | 31.32 | 31.83 | 29.92 | 30.08 | 754,002 | -1.21(-3.87%) |
Nov 10, 2015 | 30.61 | 31.40 | 30.47 | 31.29 | 830,229 | +0.70(+2.29%) |
Nov 09, 2015 | 30.44 | 30.78 | 29.87 | 30.59 | 855,521 | +0.21(+0.69%) |
Nov 06, 2015 | 29.04 | 30.93 | 29.04 | 30.38 | 1,145,436 | +1.50(+5.19%) |
Nov 05, 2015 | 32.27 | 33.11 | 26.01 | 28.88 | 2,764,894 | -0.03(-0.10%) |
Nov 04, 2015 | 29.10 | 29.43 | 28.30 | 28.91 | 986,202 | -0.06(-0.21%) |
Nov 03, 2015 | 28.91 | 29.40 | 28.25 | 28.97 | 786,052 | -0.22(-0.75%) |
Nov 02, 2015 | 28.44 | 29.28 | 28.05 | 29.19 | 879,286 | +0.82(+2.89%) |
Oct 30, 2015 | 28.03 | 28.63 | 27.76 | 28.37 | 615,852 | +0.36(+1.29%) |
Oct 29, 2015 | 27.70 | 28.41 | 27.40 | 28.01 | 842,687 | +0.15(+0.54%) |
Oct 28, 2015 | 26.43 | 27.90 | 25.89 | 27.86 | 1,005,161 | +1.46(+5.53%) |
Oct 27, 2015 | 26.47 | 26.83 | 26.18 | 26.40 | 724,042 | -0.17(-0.64%) |
Oct 26, 2015 | 26.70 | 26.80 | 26.01 | 26.57 | 852,659 | +0.30(+1.14%) |
Oct 23, 2015 | 24.01 | 26.39 | 24.01 | 26.27 | 2,429,007 | +2.57(+10.84%) |
Oct 22, 2015 | 31.38 | 31.38 | 23.07 | 23.70 | 5,520,805 | -8.42(-26.21%) |
Oct 21, 2015 | 32.86 | 33.25 | 31.21 | 32.12 | 609,600 | -0.72(-2.19%) |
Oct 20, 2015 | 33.25 | 33.98 | 31.90 | 32.84 | 853,340 | -0.10(-0.30%) |
Oct 19, 2015 | 31.45 | 33.21 | 31.14 | 32.94 | 1,309,485 | +1.49(+4.74%) |
Oct 16, 2015 | 31.48 | 32.23 | 30.76 | 31.45 | 814,561 | -0.05(-0.16%) |
Oct 15, 2015 | 29.94 | 31.71 | 29.68 | 31.50 | 1,616,413 | +1.83(+6.17%) |
Oct 14, 2015 | 29.45 | 29.93 | 28.84 | 29.67 | 807,857 | +0.22(+0.75%) |
Oct 13, 2015 | 29.91 | 30.31 | 29.40 | 29.45 | 526,036 | -0.60(-2.00%) |
Oct 12, 2015 | 29.55 | 30.32 | 29.30 | 30.05 | 951,454 | +0.68(+2.32%) |
Oct 09, 2015 | 28.07 | 29.42 | 27.78 | 29.37 | 1,094,516 | +1.50(+5.38%) |
Oct 08, 2015 | 28.14 | 28.14 | 27.10 | 27.87 | 681,831 | -0.33(-1.17%) |
Oct 07, 2015 | 27.65 | 28.20 | 27.32 | 28.20 | 813,949 | +0.89(+3.26%) |
Oct 06, 2015 | 29.19 | 29.19 | 26.48 | 27.31 | 1,572,403 | -1.85(-6.34%) |
Oct 05, 2015 | 29.79 | 30.31 | 28.79 | 29.16 | 959,141 | -0.53(-1.79%) |
Oct 02, 2015 | 28.62 | 29.71 | 28.23 | 29.69 | 880,387 | +0.73(+2.52%) |
Oct 01, 2015 | 30.01 | 30.28 | 28.71 | 28.96 | 1,094,074 | -1.05(-3.50%) |
Sep 30, 2015 | 30.25 | 30.91 | 29.28 | 30.01 | 1,351,458 | +0.21(+0.70%) |
Sep 29, 2015 | 31.45 | 31.45 | 29.34 | 29.80 | 1,922,438 | -1.71(-5.43%) |
Sep 28, 2015 | 35.77 | 35.99 | 30.54 | 31.51 | 2,458,987 | -4.41(-12.28%) |
Sep 25, 2015 | 37.06 | 37.24 | 35.80 | 35.92 | 897,420 | -0.83(-2.26%) |
Sep 24, 2015 | 37.04 | 37.45 | 36.23 | 36.75 | 939,241 | -0.46(-1.24%) |
Sep 23, 2015 | 35.92 | 37.47 | 35.74 | 37.21 | 895,670 | +1.26(+3.50%) |
Sep 22, 2015 | 35.28 | 36.20 | 35.28 | 35.95 | 653,733 | +0.09(+0.25%) |
Sep 21, 2015 | 35.50 | 36.18 | 35.09 | 35.86 | 786,645 | +0.78(+2.22%) |
Sep 18, 2015 | 35.40 | 35.94 | 35.02 | 35.08 | 1,558,556 | -0.73(-2.04%) |
Sep 17, 2015 | 35.20 | 36.29 | 35.15 | 35.81 | 782,772 | +0.51(+1.44%) |
Sep 16, 2015 | 35.73 | 36.19 | 35.19 | 35.30 | 580,803 | -0.22(-0.62%) |
Sep 15, 2015 | 35.11 | 35.71 | 35.00 | 35.52 | 545,055 | +0.54(+1.54%) |
Sep 14, 2015 | 35.33 | 35.54 | 34.84 | 34.98 | 544,819 | -0.24(-0.68%) |
Sep 11, 2015 | 34.86 | 35.37 | 34.69 | 35.22 | 373,701 | +0.10(+0.28%) |
Sep 10, 2015 | 34.90 | 35.44 | 34.75 | 35.12 | 503,788 | +0.17(+0.49%) |
Sep 09, 2015 | 35.50 | 35.71 | 34.80 | 34.95 | 623,163 | -0.15(-0.43%) |
Sep 08, 2015 | 34.80 | 35.39 | 34.62 | 35.10 | 639,539 | +0.89(+2.60%) |
Sep 04, 2015 | 33.78 | 34.21 | 34.21 | 34.21 | 384,800 | -0.03(-0.09%) |
Sep 03, 2015 | 33.90 | 34.58 | 33.73 | 34.24 | 659,693 | +0.42(+1.24%) |
Sep 02, 2015 | 33.32 | 33.82 | 32.86 | 33.82 | 689,339 | +0.90(+2.73%) |