Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.89 | 29.94 | 29.65 | 29.83 | 2,663 | -0.13(-0.43%) |
Nov 27, 2015 | 29.83 | 29.96 | 29.59 | 29.96 | 1,021 | +0.09(+0.30%) |
Nov 25, 2015 | 29.87 | 29.87 | 29.87 | 0 | -0.06(-0.20%) | |
Nov 24, 2015 | 29.55 | 29.93 | 29.55 | 29.93 | 2,403 | -0.35(-1.16%) |
Nov 23, 2015 | 30.30 | 30.61 | 30.28 | 30.28 | 2,145 | -0.47(-1.53%) |
Nov 20, 2015 | 30.90 | 31.08 | 30.75 | 30.75 | 4,512 | -0.55(-1.76%) |
Nov 19, 2015 | 31.66 | 31.66 | 31.30 | 31.30 | 2,112 | -0.01(-0.03%) |
Nov 18, 2015 | 31.00 | 31.31 | 30.90 | 31.31 | 2,639 | +0.46(+1.49%) |
Nov 17, 2015 | 31.27 | 31.27 | 30.85 | 30.85 | 2,486 | +0.05(+0.16%) |
Nov 16, 2015 | 30.86 | 31.03 | 30.80 | 30.80 | 1,311 | -1.23(-3.84%) |
Nov 13, 2015 | 32.03 | 32.03 | 32.03 | 32.03 | 1,597 | -0.42(-1.29%) |
Nov 12, 2015 | 32.79 | 32.84 | 32.45 | 32.45 | 742 | +0.25(+0.78%) |
Nov 10, 2015 | 32.20 | 32.20 | 32.20 | 297 | +0.08(+0.25%) | |
Nov 09, 2015 | 32.41 | 32.48 | 32.12 | 32.12 | 1,382 | -0.53(-1.62%) |
Nov 06, 2015 | 33.32 | 33.32 | 32.65 | 32.65 | 1,002 | -0.55(-1.66%) |
Nov 05, 2015 | 33.59 | 33.59 | 33.20 | 33.20 | 992 | +0.23(+0.70%) |
Nov 04, 2015 | 32.75 | 32.97 | 32.75 | 32.97 | 887 | -0.37(-1.11%) |
Nov 03, 2015 | 32.97 | 33.34 | 32.93 | 33.34 | 48,453 | +0.34(+1.03%) |
Nov 02, 2015 | 33.29 | 33.29 | 33.00 | 33.00 | 951 | -0.15(-0.45%) |
Oct 30, 2015 | 33.09 | 33.15 | 33.09 | 33.15 | 876 | -0.21(-0.63%) |
Oct 29, 2015 | 33.18 | 33.36 | 33.00 | 33.36 | 1,430 | +0.83(+2.55%) |
Oct 28, 2015 | 32.95 | 32.95 | 32.53 | 32.53 | 1,430 | -0.55(-1.66%) |
Oct 27, 2015 | 33.08 | 33.08 | 33.08 | 33.08 | 809 | -0.27(-0.81%) |
Oct 23, 2015 | 33.35 | 33.35 | 33.35 | 104 | +0.28(+0.85%) | |
Oct 22, 2015 | 32.80 | 33.07 | 32.75 | 33.07 | 1,660 | -0.08(-0.24%) |
Oct 21, 2015 | 32.97 | 33.15 | 32.95 | 33.15 | 2,211 | -0.16(-0.48%) |
Oct 20, 2015 | 33.05 | 33.31 | 33.05 | 33.31 | 591 | -1.60(-4.58%) |
Oct 19, 2015 | 34.91 | 34.91 | 34.91 | 34.91 | 350 | -0.27(-0.77%) |
Oct 16, 2015 | 35.18 | 35.18 | 35.18 | 35.18 | 552 | +0.64(+1.85%) |
Oct 15, 2015 | 34.25 | 34.54 | 34.25 | 34.54 | 780 | +0.74(+2.19%) |
Oct 14, 2015 | 34.24 | 34.24 | 33.80 | 33.80 | 1,118 | +0.14(+0.42%) |
Oct 12, 2015 | 33.66 | 33.66 | 33.66 | 305 | -0.71(-2.07%) | |
Oct 09, 2015 | 33.85 | 34.37 | 33.85 | 34.37 | 1,048 | +0.67(+1.99%) |
Oct 08, 2015 | 33.52 | 33.75 | 33.30 | 33.70 | 1,846 | +1.87(+5.87%) |
Oct 07, 2015 | 32.00 | 32.08 | 31.80 | 31.83 | 2,723 | -0.24(-0.75%) |
Oct 06, 2015 | 32.01 | 32.10 | 32.01 | 32.07 | 2,285 | +0.55(+1.74%) |
Oct 05, 2015 | 31.45 | 31.52 | 31.15 | 31.52 | 6,946 | +0.98(+3.21%) |
Oct 02, 2015 | 30.68 | 30.68 | 30.54 | 30.54 | 1,477 | +0.10(+0.33%) |
Oct 01, 2015 | 30.10 | 30.44 | 30.10 | 30.44 | 1,149 | -0.29(-0.94%) |
Sep 30, 2015 | 30.73 | 30.73 | 30.73 | 30.73 | 1,617 | +0.13(+0.42%) |
Sep 29, 2015 | 30.30 | 30.60 | 30.30 | 30.60 | 641 | -0.54(-1.73%) |
Sep 28, 2015 | 30.92 | 31.26 | 30.92 | 31.14 | 3,164 | -0.15(-0.48%) |
Sep 25, 2015 | 31.52 | 31.52 | 31.18 | 31.29 | 2,098 | +0.53(+1.72%) |
Sep 24, 2015 | 30.81 | 30.81 | 30.76 | 30.76 | 622 | -0.02(-0.06%) |
Sep 23, 2015 | 30.77 | 30.78 | 30.37 | 30.78 | 1,715 | +0.27(+0.88%) |
Sep 22, 2015 | 30.47 | 30.53 | 30.47 | 30.51 | 884 | -0.59(-1.90%) |
Sep 21, 2015 | 31.20 | 31.20 | 31.09 | 31.10 | 2,359 | +0.17(+0.55%) |
Sep 18, 2015 | 30.93 | 30.93 | 30.93 | 30.93 | 459 | -0.25(-0.80%) |
Sep 17, 2015 | 31.13 | 31.37 | 30.92 | 31.18 | 1,471 | +0.18(+0.58%) |
Sep 16, 2015 | 31.41 | 31.41 | 31.00 | 31.00 | 953 | +0.45(+1.47%) |
Sep 15, 2015 | 30.89 | 30.89 | 30.55 | 30.55 | 841 | +0.00(+0.00%) |
Sep 14, 2015 | 30.98 | 30.98 | 30.55 | 30.55 | 706 | -0.53(-1.71%) |
Sep 11, 2015 | 31.06 | 31.08 | 31.06 | 31.08 | 819 | -0.19(-0.61%) |
Sep 10, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 946 | +0.00(+0.00%) |
Sep 09, 2015 | 30.90 | 31.27 | 30.90 | 31.27 | 1,589 | +0.95(+3.14%) |
Sep 08, 2015 | 30.54 | 30.54 | 30.25 | 30.32 | 1,325 | +0.72(+2.42%) |
Sep 04, 2015 | 29.60 | 29.60 | 29.60 | 0 | -0.60(-1.99%) | |
Sep 03, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 687 | +0.38(+1.27%) |
Sep 02, 2015 | 30.00 | 30.18 | 29.82 | 29.82 | 1,505 | +0.37(+1.26%) |