Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.02 | 30.31 | 29.91 | 30.16 | 240,446 | +0.31(+1.04%) |
Nov 27, 2015 | 29.74 | 30.08 | 28.17 | 29.85 | 62,987 | +0.09(+0.30%) |
Nov 25, 2015 | 29.13 | 29.76 | 29.76 | 29.76 | 186,700 | +0.53(+1.81%) |
Nov 24, 2015 | 28.76 | 29.24 | 28.70 | 29.23 | 236,957 | +0.47(+1.63%) |
Nov 23, 2015 | 28.35 | 28.98 | 28.16 | 28.76 | 406,119 | +0.35(+1.23%) |
Nov 20, 2015 | 28.20 | 28.64 | 27.86 | 28.41 | 359,053 | +0.41(+1.46%) |
Nov 19, 2015 | 28.12 | 28.49 | 27.93 | 28.00 | 260,659 | -0.26(-0.92%) |
Nov 18, 2015 | 28.03 | 28.32 | 27.43 | 28.26 | 256,783 | +0.28(+1.00%) |
Nov 17, 2015 | 27.69 | 28.26 | 27.60 | 27.98 | 199,069 | +0.30(+1.08%) |
Nov 16, 2015 | 27.02 | 27.72 | 26.27 | 27.68 | 272,212 | +0.72(+2.67%) |
Nov 13, 2015 | 26.46 | 27.12 | 26.08 | 26.96 | 293,195 | +0.44(+1.66%) |
Nov 12, 2015 | 26.58 | 26.77 | 26.34 | 26.52 | 154,792 | -0.15(-0.56%) |
Nov 11, 2015 | 26.94 | 27.08 | 26.45 | 26.67 | 80,745 | -0.27(-1.00%) |
Nov 10, 2015 | 27.03 | 27.10 | 26.39 | 26.94 | 268,757 | -0.22(-0.81%) |
Nov 09, 2015 | 27.58 | 27.58 | 26.90 | 27.16 | 193,088 | -0.53(-1.91%) |
Nov 06, 2015 | 27.21 | 27.73 | 27.06 | 27.69 | 236,235 | +0.33(+1.21%) |
Nov 05, 2015 | 27.41 | 27.47 | 27.06 | 27.36 | 205,874 | -0.06(-0.22%) |
Nov 04, 2015 | 27.96 | 28.16 | 27.23 | 27.42 | 336,082 | -0.57(-2.04%) |
Nov 03, 2015 | 28.20 | 28.37 | 27.79 | 27.99 | 324,495 | -0.23(-0.82%) |
Nov 02, 2015 | 27.51 | 28.32 | 27.21 | 28.22 | 374,929 | +1.02(+3.75%) |
Oct 30, 2015 | 29.78 | 29.87 | 26.59 | 27.20 | 1,051,481 | -3.35(-10.97%) |
Oct 29, 2015 | 30.40 | 31.10 | 29.38 | 30.55 | 281,153 | +0.15(+0.49%) |
Oct 28, 2015 | 29.88 | 30.59 | 29.88 | 30.40 | 477,680 | +0.52(+1.74%) |
Oct 27, 2015 | 30.34 | 30.89 | 29.78 | 29.88 | 338,121 | -0.46(-1.52%) |
Oct 26, 2015 | 31.23 | 31.84 | 30.26 | 30.34 | 190,989 | -1.05(-3.35%) |
Oct 23, 2015 | 30.88 | 31.68 | 30.63 | 31.39 | 250,976 | +0.78(+2.55%) |
Oct 22, 2015 | 30.98 | 31.21 | 30.21 | 30.61 | 164,704 | -0.24(-0.78%) |
Oct 21, 2015 | 30.86 | 31.38 | 30.67 | 30.85 | 272,892 | +0.06(+0.19%) |
Oct 20, 2015 | 30.65 | 30.97 | 30.33 | 30.79 | 130,650 | -0.05(-0.16%) |
Oct 19, 2015 | 30.18 | 30.91 | 30.13 | 30.84 | 226,903 | +0.43(+1.41%) |
Oct 16, 2015 | 29.74 | 30.45 | 29.02 | 30.41 | 493,223 | +0.69(+2.32%) |
Oct 15, 2015 | 30.29 | 30.62 | 29.47 | 29.72 | 552,509 | -0.34(-1.13%) |
Oct 14, 2015 | 31.38 | 31.57 | 29.98 | 30.06 | 264,551 | -1.28(-4.08%) |
Oct 13, 2015 | 31.66 | 32.21 | 31.32 | 31.34 | 101,447 | -0.56(-1.76%) |
Oct 12, 2015 | 31.82 | 32.04 | 31.47 | 31.90 | 100,255 | +0.03(+0.09%) |
Oct 09, 2015 | 31.74 | 32.00 | 31.24 | 31.87 | 158,738 | +0.29(+0.92%) |
Oct 08, 2015 | 31.60 | 31.67 | 31.12 | 31.58 | 120,282 | +0.06(+0.19%) |
Oct 07, 2015 | 31.15 | 31.72 | 30.89 | 31.52 | 245,932 | +0.51(+1.64%) |
Oct 06, 2015 | 31.65 | 32.00 | 30.13 | 31.01 | 135,448 | -0.72(-2.27%) |
Oct 05, 2015 | 31.69 | 31.99 | 31.43 | 31.73 | 124,115 | +0.29(+0.92%) |
Oct 02, 2015 | 30.47 | 31.48 | 30.08 | 31.44 | 129,909 | +0.75(+2.44%) |
Oct 01, 2015 | 31.08 | 31.18 | 30.53 | 30.69 | 190,368 | -0.41(-1.32%) |
Sep 30, 2015 | 30.55 | 31.33 | 30.33 | 31.10 | 312,936 | +0.84(+2.78%) |
Sep 29, 2015 | 31.08 | 31.22 | 30.09 | 30.26 | 292,609 | -0.84(-2.70%) |
Sep 28, 2015 | 31.30 | 32.87 | 30.63 | 31.10 | 397,473 | +0.03(+0.10%) |
Sep 25, 2015 | 31.69 | 32.15 | 30.74 | 31.07 | 383,465 | -0.42(-1.33%) |
Sep 24, 2015 | 31.72 | 31.81 | 31.16 | 31.49 | 216,605 | -0.54(-1.69%) |
Sep 23, 2015 | 32.00 | 32.45 | 31.85 | 32.03 | 140,598 | +0.13(+0.41%) |
Sep 22, 2015 | 32.75 | 32.89 | 31.83 | 31.90 | 201,498 | -1.20(-3.63%) |
Sep 21, 2015 | 33.58 | 33.95 | 33.00 | 33.10 | 114,686 | -0.23(-0.69%) |
Sep 18, 2015 | 33.03 | 33.75 | 33.02 | 33.33 | 242,235 | -0.18(-0.54%) |
Sep 17, 2015 | 33.00 | 33.87 | 32.85 | 33.51 | 317,968 | +0.47(+1.42%) |
Sep 16, 2015 | 33.45 | 33.90 | 33.02 | 33.04 | 259,037 | -0.44(-1.31%) |
Sep 15, 2015 | 33.71 | 33.86 | 33.47 | 33.48 | 245,001 | -0.09(-0.27%) |
Sep 14, 2015 | 33.91 | 33.99 | 33.40 | 33.57 | 204,463 | -0.33(-0.97%) |
Sep 11, 2015 | 33.64 | 34.03 | 33.64 | 33.90 | 120,453 | +0.02(+0.06%) |
Sep 10, 2015 | 33.71 | 34.15 | 33.59 | 33.88 | 82,631 | +0.19(+0.56%) |
Sep 09, 2015 | 34.18 | 34.18 | 33.63 | 33.69 | 186,480 | -0.18(-0.53%) |
Sep 08, 2015 | 33.38 | 34.03 | 33.14 | 33.87 | 205,857 | +0.90(+2.73%) |
Sep 04, 2015 | 32.91 | 32.97 | 32.97 | 32.97 | 204,400 | -0.34(-1.02%) |
Sep 03, 2015 | 33.61 | 34.15 | 33.27 | 33.31 | 239,170 | -0.29(-0.86%) |
Sep 02, 2015 | 33.11 | 33.62 | 32.95 | 33.60 | 252,457 | +0.82(+2.50%) |