Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.53 | 33.60 | 33.27 | 33.34 | 102,007 | +0.12(+0.35%) |
Nov 27, 2015 | 33.18 | 33.47 | 33.03 | 33.23 | 55,646 | -0.04(-0.12%) |
Nov 25, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 80,590 | +0.03(+0.09%) |
Nov 24, 2015 | 33.27 | 33.41 | 32.90 | 33.23 | 65,557 | -0.02(-0.05%) |
Nov 23, 2015 | 32.67 | 33.86 | 32.67 | 33.25 | 173,580 | +0.58(+1.77%) |
Nov 20, 2015 | 32.57 | 32.83 | 32.20 | 32.67 | 153,946 | +0.38(+1.19%) |
Nov 19, 2015 | 32.85 | 32.95 | 32.19 | 32.29 | 177,983 | -0.52(-1.57%) |
Nov 18, 2015 | 32.08 | 32.93 | 31.86 | 32.80 | 164,687 | +0.82(+2.57%) |
Nov 17, 2015 | 31.37 | 32.90 | 31.37 | 31.98 | 250,013 | +0.92(+2.95%) |
Nov 16, 2015 | 31.18 | 31.22 | 30.92 | 31.07 | 85,075 | -0.17(-0.54%) |
Nov 13, 2015 | 31.07 | 31.43 | 30.85 | 31.23 | 73,830 | -0.01(-0.02%) |
Nov 12, 2015 | 31.82 | 31.82 | 31.00 | 31.24 | 72,631 | -0.72(-2.26%) |
Nov 11, 2015 | 32.01 | 32.46 | 31.94 | 31.97 | 36,724 | +0.05(+0.14%) |
Nov 10, 2015 | 31.41 | 31.99 | 31.41 | 31.92 | 80,781 | +0.35(+1.10%) |
Nov 09, 2015 | 32.03 | 32.04 | 31.40 | 31.57 | 194,744 | -0.45(-1.42%) |
Nov 06, 2015 | 31.83 | 32.24 | 31.83 | 32.03 | 96,775 | +0.05(+0.14%) |
Nov 05, 2015 | 31.47 | 32.03 | 31.47 | 31.98 | 58,620 | +0.53(+1.69%) |
Nov 04, 2015 | 31.57 | 32.02 | 31.25 | 31.45 | 117,618 | -0.23(-0.73%) |
Nov 03, 2015 | 31.67 | 31.93 | 31.36 | 31.68 | 205,763 | -0.14(-0.44%) |
Nov 02, 2015 | 30.88 | 32.05 | 30.81 | 31.82 | 200,187 | +0.92(+2.96%) |
Oct 30, 2015 | 31.63 | 31.54 | 30.82 | 30.90 | 90,775 | -0.64(-2.02%) |
Oct 29, 2015 | 31.54 | 31.83 | 31.29 | 31.54 | 90,086 | -0.22(-0.68%) |
Oct 28, 2015 | 31.25 | 31.89 | 31.17 | 31.76 | 149,237 | +0.49(+1.57%) |
Oct 27, 2015 | 31.23 | 31.62 | 30.95 | 31.27 | 122,065 | +0.08(+0.25%) |
Oct 26, 2015 | 31.73 | 31.79 | 30.78 | 31.19 | 147,435 | -0.72(-2.24%) |
Oct 23, 2015 | 32.54 | 32.54 | 31.58 | 31.90 | 174,131 | +0.12(+0.39%) |
Oct 22, 2015 | 32.13 | 32.13 | 31.16 | 31.78 | 197,857 | -0.14(-0.43%) |
Oct 21, 2015 | 32.65 | 32.79 | 31.87 | 31.92 | 172,692 | -0.59(-1.82%) |
Oct 20, 2015 | 32.67 | 32.89 | 32.43 | 32.51 | 68,885 | -0.17(-0.52%) |
Oct 19, 2015 | 32.43 | 32.84 | 32.43 | 32.68 | 101,460 | +0.00(+0.00%) |
Oct 16, 2015 | 32.86 | 33.06 | 32.40 | 32.68 | 186,541 | -0.02(-0.05%) |
Oct 15, 2015 | 32.07 | 32.72 | 31.97 | 32.70 | 98,082 | +0.78(+2.43%) |
Oct 14, 2015 | 32.33 | 32.67 | 31.88 | 31.92 | 109,103 | -0.48(-1.50%) |
Oct 13, 2015 | 32.76 | 32.88 | 32.35 | 32.40 | 131,474 | -0.46(-1.40%) |
Oct 12, 2015 | 32.84 | 33.10 | 32.57 | 32.87 | 245,778 | +0.19(+0.59%) |
Oct 09, 2015 | 32.71 | 33.00 | 32.45 | 32.67 | 299,173 | +0.07(+0.21%) |
Oct 08, 2015 | 31.61 | 32.64 | 31.39 | 32.60 | 165,439 | +1.18(+3.75%) |
Oct 07, 2015 | 31.13 | 31.57 | 31.13 | 31.43 | 285,166 | +0.40(+1.29%) |
Oct 06, 2015 | 31.89 | 31.89 | 30.98 | 31.03 | 87,463 | -0.91(-2.84%) |
Oct 05, 2015 | 31.38 | 32.09 | 31.38 | 31.93 | 171,681 | +0.85(+2.75%) |
Oct 02, 2015 | 31.22 | 31.49 | 30.73 | 31.08 | 121,520 | -0.32(-1.03%) |
Oct 01, 2015 | 31.60 | 31.60 | 30.44 | 31.40 | 131,135 | -0.07(-0.22%) |
Sep 30, 2015 | 30.67 | 31.67 | 30.64 | 31.47 | 228,019 | +0.95(+3.13%) |
Sep 29, 2015 | 30.33 | 30.73 | 30.17 | 30.52 | 235,680 | +0.29(+0.97%) |
Sep 28, 2015 | 30.32 | 30.60 | 30.09 | 30.23 | 148,393 | -0.13(-0.43%) |
Sep 25, 2015 | 30.87 | 31.09 | 30.10 | 30.36 | 127,674 | -0.18(-0.58%) |
Sep 24, 2015 | 29.88 | 30.71 | 29.88 | 30.53 | 91,406 | +0.42(+1.41%) |
Sep 23, 2015 | 29.83 | 30.20 | 29.73 | 30.11 | 76,322 | +0.30(+1.01%) |
Sep 22, 2015 | 30.15 | 30.21 | 29.45 | 29.81 | 74,582 | -0.55(-1.80%) |
Sep 21, 2015 | 30.20 | 30.47 | 30.09 | 30.36 | 153,139 | +0.34(+1.13%) |
Sep 18, 2015 | 29.60 | 30.12 | 29.60 | 30.02 | 159,583 | +0.03(+0.10%) |
Sep 17, 2015 | 29.85 | 30.37 | 29.82 | 29.99 | 149,100 | +0.19(+0.65%) |
Sep 16, 2015 | 29.83 | 30.05 | 29.58 | 29.80 | 82,662 | +0.02(+0.08%) |
Sep 15, 2015 | 29.68 | 29.83 | 29.58 | 29.77 | 48,632 | +0.19(+0.65%) |
Sep 14, 2015 | 29.77 | 29.83 | 29.52 | 29.58 | 42,958 | -0.16(-0.54%) |
Sep 11, 2015 | 29.35 | 29.80 | 29.35 | 29.74 | 47,162 | +0.18(+0.62%) |
Sep 10, 2015 | 29.60 | 29.79 | 29.41 | 29.56 | 47,366 | -0.08(-0.26%) |
Sep 09, 2015 | 29.97 | 30.37 | 29.54 | 29.63 | 102,047 | -0.18(-0.62%) |
Sep 08, 2015 | 29.24 | 29.93 | 29.15 | 29.82 | 139,348 | +0.99(+3.42%) |
Sep 04, 2015 | 28.90 | 28.83 | 28.83 | 28.83 | 44,348 | -0.46(-1.57%) |
Sep 03, 2015 | 29.44 | 29.84 | 29.27 | 29.29 | 88,713 | -0.11(-0.36%) |
Sep 02, 2015 | 29.27 | 29.48 | 28.96 | 29.40 | 75,989 | +0.51(+1.77%) |