Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.54 | 33.59 | 32.52 | 33.24 | 213,320 | -0.07(-0.22%) |
Nov 27, 2015 | 33.13 | 33.66 | 32.84 | 33.32 | 35,222 | -0.27(-0.80%) |
Nov 25, 2015 | 33.06 | 33.59 | 33.59 | 33.59 | 142,685 | +0.26(+0.77%) |
Nov 24, 2015 | 33.63 | 34.28 | 33.07 | 33.33 | 263,399 | -0.28(-0.82%) |
Nov 23, 2015 | 33.01 | 33.74 | 32.97 | 33.61 | 185,833 | +0.38(+1.15%) |
Nov 20, 2015 | 33.14 | 33.74 | 32.95 | 33.22 | 149,857 | -0.05(-0.16%) |
Nov 19, 2015 | 33.09 | 33.60 | 32.66 | 33.28 | 101,974 | -0.26(-0.78%) |
Nov 18, 2015 | 33.61 | 33.91 | 33.25 | 33.54 | 113,321 | -0.07(-0.20%) |
Nov 17, 2015 | 33.36 | 33.95 | 33.33 | 33.61 | 135,103 | +0.03(+0.08%) |
Nov 16, 2015 | 32.27 | 33.61 | 32.17 | 33.58 | 250,189 | +1.14(+3.52%) |
Nov 13, 2015 | 33.14 | 33.31 | 31.70 | 32.44 | 266,008 | -0.37(-1.13%) |
Nov 12, 2015 | 33.28 | 33.68 | 32.57 | 32.81 | 131,873 | -0.79(-2.36%) |
Nov 11, 2015 | 35.02 | 35.10 | 33.40 | 33.60 | 336,714 | -0.62(-1.83%) |
Nov 10, 2015 | 34.89 | 35.75 | 33.94 | 34.22 | 129,166 | -0.72(-2.06%) |
Nov 09, 2015 | 35.05 | 35.31 | 34.53 | 34.94 | 117,984 | -0.60(-1.70%) |
Nov 06, 2015 | 35.98 | 36.62 | 34.95 | 35.55 | 159,138 | -1.10(-3.01%) |
Nov 05, 2015 | 35.72 | 36.99 | 35.51 | 36.65 | 137,167 | +0.83(+2.33%) |
Nov 04, 2015 | 36.58 | 37.02 | 35.16 | 35.82 | 161,399 | -0.87(-2.38%) |
Nov 03, 2015 | 35.92 | 37.30 | 35.76 | 36.69 | 384,431 | +0.78(+2.17%) |
Nov 02, 2015 | 34.89 | 36.11 | 34.55 | 35.91 | 211,455 | +1.19(+3.43%) |
Oct 30, 2015 | 34.08 | 35.28 | 34.08 | 34.72 | 271,034 | +0.53(+1.55%) |
Oct 29, 2015 | 34.01 | 34.58 | 33.82 | 34.19 | 241,422 | -0.05(-0.13%) |
Oct 28, 2015 | 32.63 | 34.32 | 32.63 | 34.24 | 178,416 | +1.48(+4.52%) |
Oct 27, 2015 | 32.16 | 32.96 | 31.46 | 32.76 | 179,609 | +0.17(+0.53%) |
Oct 26, 2015 | 32.89 | 33.39 | 32.44 | 32.59 | 165,890 | -0.27(-0.82%) |
Oct 23, 2015 | 33.17 | 33.82 | 32.63 | 32.86 | 197,286 | -0.74(-2.20%) |
Oct 22, 2015 | 33.82 | 34.78 | 32.73 | 33.60 | 155,974 | -0.49(-1.43%) |
Oct 21, 2015 | 34.74 | 36.27 | 34.08 | 34.08 | 208,200 | -0.69(-1.98%) |
Oct 20, 2015 | 34.89 | 35.23 | 34.41 | 34.77 | 157,131 | -0.30(-0.87%) |
Oct 19, 2015 | 34.49 | 35.33 | 34.26 | 35.08 | 179,757 | +0.11(+0.32%) |
Oct 16, 2015 | 34.57 | 35.37 | 33.85 | 34.96 | 145,681 | +0.26(+0.76%) |
Oct 15, 2015 | 34.60 | 34.73 | 33.44 | 34.70 | 240,072 | +0.02(+0.06%) |
Oct 14, 2015 | 33.79 | 34.93 | 33.48 | 34.68 | 243,690 | +0.75(+2.22%) |
Oct 13, 2015 | 34.04 | 34.55 | 33.63 | 33.93 | 263,725 | -0.44(-1.29%) |
Oct 12, 2015 | 35.54 | 35.54 | 33.87 | 34.37 | 270,220 | -1.22(-3.43%) |
Oct 09, 2015 | 35.72 | 36.29 | 34.47 | 35.59 | 321,725 | +0.03(+0.07%) |
Oct 08, 2015 | 34.61 | 36.10 | 34.55 | 35.56 | 207,163 | +0.89(+2.55%) |
Oct 07, 2015 | 34.97 | 35.27 | 33.82 | 34.68 | 179,038 | +0.15(+0.42%) |
Oct 06, 2015 | 34.28 | 36.90 | 34.38 | 34.53 | 327,360 | +0.15(+0.44%) |
Oct 05, 2015 | 33.25 | 35.43 | 33.00 | 34.38 | 477,951 | +1.44(+4.37%) |
Oct 02, 2015 | 31.41 | 33.54 | 31.14 | 32.94 | 308,858 | +1.16(+3.64%) |
Oct 01, 2015 | 31.71 | 33.21 | 30.20 | 31.79 | 319,271 | +0.34(+1.07%) |
Sep 30, 2015 | 29.35 | 32.43 | 29.06 | 31.45 | 725,350 | +2.15(+7.33%) |
Sep 29, 2015 | 30.43 | 31.26 | 29.21 | 29.30 | 234,357 | -1.08(-3.57%) |
Sep 28, 2015 | 33.10 | 33.45 | 29.76 | 30.39 | 664,700 | -2.84(-8.55%) |
Sep 25, 2015 | 33.37 | 34.50 | 32.83 | 33.23 | 268,423 | +0.03(+0.10%) |
Sep 24, 2015 | 33.64 | 33.69 | 31.99 | 33.19 | 438,369 | -0.44(-1.32%) |
Sep 23, 2015 | 34.18 | 34.39 | 33.04 | 33.64 | 297,426 | -0.67(-1.96%) |
Sep 22, 2015 | 34.02 | 34.42 | 33.52 | 34.31 | 288,763 | -0.02(-0.06%) |
Sep 21, 2015 | 33.95 | 35.35 | 33.79 | 34.33 | 334,841 | +0.50(+1.48%) |
Sep 18, 2015 | 35.00 | 35.35 | 33.83 | 33.83 | 865,111 | -1.55(-4.37%) |
Sep 17, 2015 | 35.95 | 36.07 | 34.69 | 35.37 | 387,346 | -0.43(-1.20%) |
Sep 16, 2015 | 35.60 | 35.97 | 35.31 | 35.80 | 255,897 | +0.25(+0.71%) |
Sep 15, 2015 | 35.54 | 35.66 | 35.31 | 35.55 | 331,979 | +0.01(+0.04%) |
Sep 14, 2015 | 33.89 | 35.82 | 33.89 | 35.54 | 326,809 | +1.78(+5.28%) |
Sep 11, 2015 | 34.12 | 34.45 | 33.48 | 33.75 | 283,253 | -0.93(-2.69%) |
Sep 10, 2015 | 34.66 | 34.94 | 33.95 | 34.69 | 305,360 | +0.19(+0.56%) |
Sep 09, 2015 | 35.41 | 36.07 | 34.43 | 34.49 | 129,717 | -0.83(-2.34%) |
Sep 08, 2015 | 35.91 | 36.14 | 35.11 | 35.32 | 140,485 | -0.40(-1.13%) |
Sep 04, 2015 | 35.50 | 35.72 | 35.72 | 35.72 | 96,888 | +0.07(+0.19%) |
Sep 03, 2015 | 36.03 | 36.27 | 35.12 | 35.66 | 120,301 | -0.13(-0.37%) |
Sep 02, 2015 | 34.76 | 36.04 | 34.52 | 35.79 | 144,231 | +1.17(+3.38%) |