Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.64 | 33.44 | 32.49 | 32.89 | 208,284 | +0.28(+0.87%) |
Nov 27, 2015 | 32.67 | 32.81 | 32.12 | 32.60 | 70,969 | -0.43(-1.30%) |
Nov 25, 2015 | 32.35 | 33.04 | 33.04 | 33.04 | 137,920 | +0.67(+2.06%) |
Nov 24, 2015 | 31.32 | 32.52 | 31.19 | 32.37 | 210,767 | +0.96(+3.05%) |
Nov 23, 2015 | 31.76 | 31.76 | 31.20 | 31.41 | 178,698 | -0.32(-1.02%) |
Nov 20, 2015 | 32.11 | 32.46 | 31.48 | 31.73 | 336,740 | -0.53(-1.64%) |
Nov 19, 2015 | 32.04 | 32.59 | 31.20 | 32.26 | 282,947 | -0.41(-1.26%) |
Nov 18, 2015 | 31.58 | 33.13 | 31.32 | 32.67 | 429,183 | +1.40(+4.48%) |
Nov 17, 2015 | 30.81 | 31.97 | 30.11 | 31.27 | 355,502 | +0.63(+2.04%) |
Nov 16, 2015 | 29.05 | 31.05 | 28.95 | 30.65 | 505,398 | +1.27(+4.33%) |
Nov 13, 2015 | 29.10 | 29.60 | 28.59 | 29.37 | 246,940 | +0.03(+0.10%) |
Nov 12, 2015 | 30.43 | 30.49 | 29.14 | 29.35 | 391,842 | -1.45(-4.70%) |
Nov 11, 2015 | 30.93 | 30.93 | 30.34 | 30.79 | 323,155 | -0.15(-0.47%) |
Nov 10, 2015 | 30.86 | 31.03 | 30.26 | 30.94 | 157,419 | -0.08(-0.25%) |
Nov 09, 2015 | 32.16 | 32.16 | 30.62 | 31.02 | 473,195 | -1.35(-4.17%) |
Nov 06, 2015 | 34.26 | 34.26 | 32.19 | 32.37 | 603,603 | -2.08(-6.05%) |
Nov 05, 2015 | 34.68 | 34.95 | 33.96 | 34.45 | 186,372 | -0.28(-0.82%) |
Nov 04, 2015 | 34.47 | 35.23 | 34.22 | 34.74 | 401,581 | +0.39(+1.14%) |
Nov 03, 2015 | 35.16 | 35.64 | 34.27 | 34.35 | 314,366 | -0.90(-2.55%) |
Nov 02, 2015 | 33.19 | 35.42 | 32.58 | 35.25 | 482,028 | +2.07(+6.22%) |
Oct 30, 2015 | 33.67 | 34.23 | 32.62 | 33.18 | 542,398 | -0.34(-1.02%) |
Oct 29, 2015 | 35.67 | 35.67 | 33.20 | 33.52 | 550,233 | -1.50(-4.28%) |
Oct 28, 2015 | 34.18 | 36.13 | 33.30 | 35.02 | 676,636 | +1.18(+3.50%) |
Oct 27, 2015 | 33.67 | 34.64 | 33.16 | 33.84 | 554,620 | -0.11(-0.32%) |
Oct 26, 2015 | 35.91 | 36.19 | 33.06 | 33.95 | 994,593 | -2.09(-5.81%) |
Oct 23, 2015 | 36.07 | 36.28 | 35.18 | 36.04 | 130,138 | +0.32(+0.90%) |
Oct 22, 2015 | 36.45 | 36.83 | 35.42 | 35.72 | 365,780 | -0.24(-0.68%) |
Oct 21, 2015 | 37.17 | 37.17 | 35.57 | 35.96 | 519,646 | -1.36(-3.65%) |
Oct 20, 2015 | 35.54 | 37.59 | 35.30 | 37.32 | 451,244 | +1.61(+4.49%) |
Oct 19, 2015 | 34.87 | 36.13 | 34.82 | 35.72 | 514,448 | +0.01(+0.03%) |
Oct 16, 2015 | 35.97 | 36.35 | 34.94 | 35.71 | 565,533 | -0.27(-0.76%) |
Oct 15, 2015 | 36.41 | 36.46 | 35.32 | 35.98 | 570,831 | +0.05(+0.14%) |
Oct 14, 2015 | 36.55 | 37.13 | 35.25 | 35.93 | 618,244 | -0.74(-2.03%) |
Oct 13, 2015 | 36.61 | 37.89 | 34.85 | 36.68 | 358,855 | -0.69(-1.83%) |
Oct 12, 2015 | 38.71 | 39.10 | 37.32 | 37.36 | 130,629 | -0.94(-2.45%) |
Oct 09, 2015 | 40.48 | 40.96 | 38.24 | 38.30 | 951,905 | -1.78(-4.44%) |
Oct 08, 2015 | 37.88 | 41.17 | 37.88 | 40.08 | 480,654 | +1.56(+4.04%) |
Oct 07, 2015 | 36.79 | 39.29 | 36.79 | 38.53 | 554,373 | +1.44(+3.88%) |
Oct 06, 2015 | 34.55 | 37.20 | 34.37 | 37.09 | 275,482 | +1.95(+5.54%) |
Oct 05, 2015 | 35.04 | 36.89 | 34.94 | 35.14 | 682,347 | +0.59(+1.70%) |
Oct 02, 2015 | 33.75 | 34.75 | 33.55 | 34.55 | 511,406 | +0.23(+0.66%) |
Oct 01, 2015 | 33.22 | 35.04 | 33.20 | 34.33 | 839,669 | +0.63(+1.86%) |
Sep 30, 2015 | 33.38 | 33.98 | 32.79 | 33.70 | 767,385 | +0.86(+2.62%) |
Sep 29, 2015 | 33.61 | 33.77 | 31.02 | 32.84 | 1,448,558 | -0.44(-1.32%) |
Sep 28, 2015 | 35.73 | 36.36 | 30.34 | 33.28 | 1,195,846 | -2.93(-8.08%) |
Sep 25, 2015 | 35.48 | 36.34 | 35.48 | 36.21 | 400,695 | +0.19(+0.52%) |
Sep 24, 2015 | 36.93 | 38.30 | 35.62 | 36.02 | 15,152 | -1.31(-3.51%) |
Sep 23, 2015 | 37.29 | 37.33 | 37.29 | 37.33 | 705 | -0.11(-0.29%) |
Sep 22, 2015 | 38.13 | 38.13 | 37.44 | 37.44 | 1,137 | -0.98(-2.55%) |
Sep 21, 2015 | 38.60 | 38.60 | 38.42 | 38.42 | 306 | +0.25(+0.67%) |
Sep 18, 2015 | 38.17 | 38.17 | 38.16 | 38.16 | 306 | -0.56(-1.44%) |
Sep 17, 2015 | 39.05 | 39.05 | 38.72 | 38.72 | 1,200 | -1.25(-3.13%) |
Sep 16, 2015 | 39.18 | 39.98 | 39.18 | 39.98 | 868 | +1.85(+4.85%) |
Sep 15, 2015 | 36.95 | 38.13 | 36.84 | 38.13 | 1,225 | +1.42(+3.87%) |