Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.38 | 30.38 | 29.82 | 30.09 | 168,783 | -0.45(-1.47%) |
Nov 27, 2015 | 30.26 | 30.65 | 30.01 | 30.54 | 42,378 | +0.22(+0.73%) |
Nov 25, 2015 | 31.35 | 30.32 | 30.32 | 30.32 | 116,100 | -0.37(-1.21%) |
Nov 24, 2015 | 29.36 | 30.81 | 29.36 | 30.69 | 163,778 | +1.14(+3.86%) |
Nov 23, 2015 | 29.50 | 29.70 | 29.30 | 29.55 | 154,700 | -0.07(-0.24%) |
Nov 20, 2015 | 29.73 | 29.97 | 29.19 | 29.62 | 109,865 | +0.04(+0.14%) |
Nov 19, 2015 | 29.72 | 30.08 | 29.39 | 29.58 | 144,517 | -0.41(-1.37%) |
Nov 18, 2015 | 29.03 | 30.59 | 29.02 | 29.99 | 498,787 | +2.15(+7.72%) |
Nov 17, 2015 | 27.64 | 28.13 | 26.93 | 27.84 | 205,210 | +0.28(+1.02%) |
Nov 16, 2015 | 26.22 | 27.71 | 26.17 | 27.56 | 209,105 | +1.24(+4.71%) |
Nov 13, 2015 | 26.10 | 27.26 | 26.10 | 26.32 | 205,402 | +0.06(+0.23%) |
Nov 12, 2015 | 27.37 | 27.45 | 26.24 | 26.26 | 144,792 | -1.38(-4.99%) |
Nov 11, 2015 | 27.81 | 28.44 | 27.51 | 27.64 | 260,585 | -0.04(-0.14%) |
Nov 10, 2015 | 27.51 | 27.82 | 26.00 | 27.68 | 273,489 | +0.30(+1.10%) |
Nov 09, 2015 | 27.96 | 28.03 | 27.21 | 27.38 | 299,653 | -0.88(-3.11%) |
Nov 06, 2015 | 24.96 | 28.86 | 24.82 | 28.26 | 547,534 | +3.47(+14.00%) |
Nov 05, 2015 | 24.36 | 25.24 | 24.25 | 24.79 | 870,354 | +0.45(+1.85%) |
Nov 04, 2015 | 27.39 | 28.89 | 24.25 | 24.34 | 3,321,483 | -10.91(-30.95%) |
Nov 03, 2015 | 33.66 | 35.44 | 33.66 | 35.25 | 137,900 | +1.49(+4.41%) |
Nov 02, 2015 | 33.82 | 34.31 | 33.21 | 33.76 | 132,778 | -0.03(-0.09%) |
Oct 30, 2015 | 34.04 | 34.64 | 33.61 | 33.79 | 145,165 | -0.27(-0.79%) |
Oct 29, 2015 | 33.77 | 34.50 | 33.63 | 34.06 | 78,043 | +0.12(+0.35%) |
Oct 28, 2015 | 32.52 | 33.94 | 32.48 | 33.94 | 171,321 | +1.46(+4.50%) |
Oct 27, 2015 | 34.30 | 34.30 | 32.30 | 32.48 | 179,118 | -1.90(-5.53%) |
Oct 26, 2015 | 35.38 | 35.79 | 34.23 | 34.38 | 104,650 | -1.16(-3.26%) |
Oct 23, 2015 | 35.18 | 35.67 | 35.18 | 35.54 | 93,343 | +0.65(+1.86%) |
Oct 22, 2015 | 35.17 | 35.20 | 34.68 | 34.89 | 157,311 | -0.06(-0.17%) |
Oct 21, 2015 | 35.84 | 35.84 | 34.86 | 34.95 | 104,887 | -0.83(-2.32%) |
Oct 20, 2015 | 35.69 | 36.25 | 35.07 | 35.78 | 125,784 | +0.02(+0.06%) |
Oct 19, 2015 | 35.92 | 36.36 | 34.76 | 35.76 | 126,692 | -0.23(-0.64%) |
Oct 16, 2015 | 36.60 | 36.89 | 35.56 | 35.99 | 118,852 | -0.56(-1.53%) |
Oct 15, 2015 | 35.38 | 36.83 | 35.38 | 36.55 | 167,715 | +1.24(+3.51%) |
Oct 14, 2015 | 35.82 | 36.54 | 35.17 | 35.31 | 261,303 | -0.45(-1.26%) |
Oct 13, 2015 | 36.81 | 37.10 | 35.61 | 35.76 | 195,644 | -1.18(-3.19%) |
Oct 12, 2015 | 38.54 | 38.83 | 36.84 | 36.94 | 178,213 | -1.55(-4.03%) |
Oct 09, 2015 | 39.13 | 40.17 | 38.45 | 38.49 | 93,599 | -1.03(-2.61%) |
Oct 08, 2015 | 39.52 | 40.51 | 39.19 | 39.52 | 110,270 | -0.16(-0.40%) |
Oct 07, 2015 | 38.53 | 40.38 | 36.05 | 39.68 | 211,653 | +1.43(+3.74%) |
Oct 06, 2015 | 38.31 | 39.06 | 37.42 | 38.25 | 124,640 | -0.03(-0.08%) |
Oct 05, 2015 | 35.93 | 38.45 | 35.93 | 38.28 | 149,457 | +2.22(+6.16%) |
Oct 02, 2015 | 34.78 | 36.06 | 34.58 | 36.06 | 181,613 | +1.01(+2.88%) |
Oct 01, 2015 | 35.07 | 35.70 | 34.83 | 35.05 | 157,915 | +0.05(+0.14%) |
Sep 30, 2015 | 34.64 | 35.27 | 34.46 | 35.00 | 135,055 | +0.59(+1.71%) |
Sep 29, 2015 | 34.29 | 34.63 | 34.07 | 34.41 | 235,044 | +0.17(+0.50%) |
Sep 28, 2015 | 33.86 | 35.17 | 33.60 | 34.24 | 261,994 | +0.17(+0.50%) |
Sep 25, 2015 | 33.81 | 34.30 | 32.95 | 34.07 | 231,998 | +0.51(+1.52%) |
Sep 24, 2015 | 34.21 | 34.35 | 33.27 | 33.56 | 163,739 | -0.91(-2.64%) |
Sep 23, 2015 | 35.45 | 35.80 | 34.00 | 34.47 | 168,910 | -0.87(-2.46%) |
Sep 22, 2015 | 35.44 | 36.04 | 35.12 | 35.34 | 153,547 | -0.40(-1.12%) |
Sep 21, 2015 | 36.95 | 37.64 | 35.61 | 35.74 | 134,661 | -0.99(-2.70%) |
Sep 18, 2015 | 36.51 | 37.49 | 36.47 | 36.73 | 125,361 | -0.42(-1.13%) |
Sep 17, 2015 | 37.29 | 38.00 | 37.05 | 37.15 | 86,384 | -0.22(-0.59%) |
Sep 16, 2015 | 36.34 | 37.97 | 36.34 | 37.37 | 86,675 | +1.13(+3.12%) |
Sep 15, 2015 | 35.63 | 36.45 | 35.63 | 36.24 | 51,866 | +0.63(+1.77%) |
Sep 14, 2015 | 35.64 | 35.79 | 35.33 | 35.61 | 73,142 | +0.11(+0.31%) |
Sep 11, 2015 | 35.42 | 35.65 | 35.17 | 35.50 | 97,242 | -0.17(-0.48%) |
Sep 10, 2015 | 35.45 | 36.26 | 34.86 | 35.67 | 98,992 | +0.17(+0.48%) |
Sep 09, 2015 | 37.40 | 37.98 | 34.36 | 35.50 | 226,225 | -2.03(-5.41%) |
Sep 08, 2015 | 37.06 | 37.99 | 36.57 | 37.53 | 113,952 | +1.01(+2.77%) |
Sep 04, 2015 | 36.60 | 36.52 | 36.52 | 36.52 | 96,200 | -0.65(-1.75%) |
Sep 03, 2015 | 37.59 | 37.96 | 37.10 | 37.17 | 90,932 | -0.48(-1.27%) |
Sep 02, 2015 | 38.38 | 38.38 | 37.27 | 37.65 | 87,744 | -0.27(-0.71%) |