Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.34 | 33.48 | 32.67 | 33.26 | 509,660 | +0.29(+0.88%) |
Nov 27, 2015 | 33.02 | 33.19 | 32.61 | 32.97 | 441,724 | +0.07(+0.21%) |
Nov 25, 2015 | 31.09 | 32.90 | 32.90 | 32.90 | 423,900 | +1.94(+6.27%) |
Nov 24, 2015 | 31.00 | 31.46 | 30.40 | 30.96 | 398,569 | -0.43(-1.37%) |
Nov 23, 2015 | 31.60 | 32.53 | 31.27 | 31.39 | 548,903 | -0.01(-0.03%) |
Nov 20, 2015 | 31.72 | 31.80 | 30.91 | 31.40 | 365,937 | +0.41(+1.32%) |
Nov 19, 2015 | 31.06 | 31.98 | 30.91 | 30.99 | 244,800 | -0.09(-0.29%) |
Nov 18, 2015 | 30.28 | 31.38 | 29.74 | 31.08 | 461,206 | +0.73(+2.41%) |
Nov 17, 2015 | 30.89 | 31.39 | 30.23 | 30.35 | 335,013 | -0.35(-1.14%) |
Nov 16, 2015 | 30.19 | 30.73 | 29.49 | 30.70 | 309,924 | +0.80(+2.68%) |
Nov 13, 2015 | 30.62 | 30.95 | 29.69 | 29.90 | 306,784 | -0.80(-2.61%) |
Nov 12, 2015 | 32.10 | 32.51 | 30.51 | 30.70 | 498,056 | -1.56(-4.84%) |
Nov 11, 2015 | 31.21 | 33.08 | 31.20 | 32.26 | 657,405 | +1.21(+3.90%) |
Nov 10, 2015 | 29.78 | 31.08 | 29.40 | 31.05 | 375,104 | +1.18(+3.95%) |
Nov 09, 2015 | 30.49 | 30.68 | 29.62 | 29.87 | 558,913 | -0.41(-1.35%) |
Nov 06, 2015 | 28.54 | 30.41 | 28.42 | 30.28 | 533,453 | +1.49(+5.18%) |
Nov 05, 2015 | 29.86 | 30.32 | 28.02 | 28.79 | 609,027 | -0.76(-2.57%) |
Nov 04, 2015 | 31.79 | 32.00 | 29.22 | 29.55 | 909,430 | -0.28(-0.94%) |
Nov 03, 2015 | 29.53 | 30.00 | 28.77 | 29.83 | 423,107 | +0.30(+1.02%) |
Nov 02, 2015 | 28.10 | 29.82 | 27.38 | 29.53 | 630,355 | +1.50(+5.35%) |
Oct 30, 2015 | 30.19 | 30.99 | 27.60 | 28.03 | 880,609 | -2.10(-6.97%) |
Oct 29, 2015 | 31.24 | 31.66 | 30.00 | 30.13 | 305,380 | -1.41(-4.47%) |
Oct 28, 2015 | 30.34 | 31.92 | 30.29 | 31.54 | 264,689 | +1.20(+3.96%) |
Oct 27, 2015 | 32.06 | 32.11 | 30.20 | 30.34 | 414,866 | -2.02(-6.24%) |
Oct 26, 2015 | 30.95 | 32.44 | 30.95 | 32.36 | 300,179 | +1.49(+4.83%) |
Oct 23, 2015 | 31.50 | 31.79 | 30.01 | 30.87 | 382,723 | -0.54(-1.72%) |
Oct 22, 2015 | 33.66 | 33.66 | 30.17 | 31.41 | 833,550 | -1.93(-5.79%) |
Oct 21, 2015 | 32.36 | 33.87 | 31.93 | 33.34 | 591,403 | +1.12(+3.48%) |
Oct 20, 2015 | 32.00 | 33.14 | 31.90 | 32.22 | 411,686 | +0.08(+0.25%) |
Oct 19, 2015 | 30.43 | 32.23 | 30.43 | 32.14 | 601,724 | +1.72(+5.65%) |
Oct 16, 2015 | 30.33 | 30.73 | 29.56 | 30.42 | 265,309 | +0.14(+0.46%) |
Oct 15, 2015 | 29.37 | 30.34 | 29.35 | 30.28 | 332,300 | +0.96(+3.27%) |
Oct 14, 2015 | 32.11 | 32.14 | 29.20 | 29.32 | 826,124 | -2.16(-6.86%) |
Oct 13, 2015 | 32.69 | 33.40 | 30.89 | 31.48 | 531,789 | -1.21(-3.70%) |
Oct 12, 2015 | 32.82 | 33.33 | 32.00 | 32.69 | 543,223 | +0.36(+1.11%) |
Oct 09, 2015 | 31.74 | 32.86 | 31.57 | 32.33 | 728,663 | +0.77(+2.44%) |
Oct 08, 2015 | 31.61 | 32.32 | 30.68 | 31.56 | 810,378 | +0.17(+0.54%) |
Oct 07, 2015 | 30.10 | 32.38 | 29.52 | 31.39 | 951,799 | +1.02(+3.36%) |
Oct 06, 2015 | 29.80 | 30.60 | 29.07 | 30.37 | 772,658 | +1.02(+3.48%) |
Oct 05, 2015 | 27.29 | 29.46 | 27.29 | 29.35 | 821,004 | +2.60(+9.72%) |
Oct 02, 2015 | 27.12 | 27.12 | 25.70 | 26.75 | 333,858 | -0.85(-3.08%) |
Oct 01, 2015 | 27.40 | 27.97 | 26.62 | 27.60 | 443,441 | +0.41(+1.51%) |
Sep 30, 2015 | 26.64 | 28.10 | 26.46 | 27.19 | 718,100 | +0.84(+3.19%) |
Sep 29, 2015 | 26.82 | 27.68 | 26.10 | 26.35 | 405,664 | -0.56(-2.08%) |
Sep 28, 2015 | 28.51 | 28.77 | 26.06 | 26.91 | 731,272 | -1.81(-6.30%) |
Sep 25, 2015 | 28.67 | 29.65 | 28.62 | 28.72 | 433,793 | +0.41(+1.45%) |
Sep 24, 2015 | 27.62 | 28.50 | 27.48 | 28.31 | 239,190 | +0.51(+1.83%) |
Sep 23, 2015 | 27.47 | 28.27 | 27.47 | 27.80 | 174,757 | +0.41(+1.50%) |
Sep 22, 2015 | 27.88 | 28.08 | 26.92 | 27.39 | 435,109 | -0.91(-3.22%) |
Sep 21, 2015 | 29.27 | 29.72 | 28.00 | 28.30 | 331,387 | -0.67(-2.31%) |
Sep 18, 2015 | 29.20 | 29.87 | 28.87 | 28.97 | 426,291 | -0.60(-2.03%) |
Sep 17, 2015 | 29.60 | 30.17 | 29.15 | 29.57 | 681,370 | -0.01(-0.03%) |
Sep 16, 2015 | 29.10 | 29.74 | 28.90 | 29.58 | 332,015 | +0.52(+1.81%) |
Sep 15, 2015 | 28.67 | 29.24 | 28.65 | 29.05 | 573,246 | +0.59(+2.05%) |
Sep 14, 2015 | 28.45 | 28.69 | 27.92 | 28.47 | 379,861 | +0.07(+0.25%) |
Sep 11, 2015 | 27.41 | 28.49 | 26.51 | 28.40 | 620,971 | +0.92(+3.35%) |
Sep 10, 2015 | 27.73 | 27.85 | 25.85 | 27.48 | 557,256 | -0.53(-1.89%) |
Sep 09, 2015 | 29.63 | 29.63 | 27.70 | 28.01 | 510,654 | -0.42(-1.48%) |
Sep 08, 2015 | 27.24 | 28.74 | 26.99 | 28.43 | 780,804 | +1.49(+5.53%) |
Sep 04, 2015 | 26.56 | 26.94 | 26.94 | 26.94 | 396,600 | -0.11(-0.41%) |
Sep 03, 2015 | 26.49 | 27.72 | 26.43 | 27.05 | 805,437 | +0.77(+2.93%) |
Sep 02, 2015 | 25.51 | 26.55 | 25.24 | 26.28 | 447,675 | +1.13(+4.49%) |