Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.02 | 32.55 | 30.71 | 31.18 | 976,830 | -0.75(-2.35%) |
Nov 27, 2015 | 32.47 | 32.47 | 31.90 | 31.93 | 190,680 | -0.40(-1.23%) |
Nov 25, 2015 | 32.20 | 32.33 | 32.33 | 32.33 | 494,900 | +0.35(+1.10%) |
Nov 24, 2015 | 32.38 | 32.79 | 31.75 | 31.98 | 632,151 | -0.44(-1.35%) |
Nov 23, 2015 | 31.96 | 32.75 | 30.30 | 32.41 | 1,986,007 | +0.77(+2.43%) |
Nov 20, 2015 | 31.75 | 34.10 | 27.90 | 31.64 | 6,562,979 | +4.42(+16.23%) |
Nov 19, 2015 | 27.82 | 28.21 | 26.77 | 27.23 | 1,342,604 | -0.85(-3.01%) |
Nov 18, 2015 | 27.16 | 28.28 | 26.42 | 28.07 | 953,289 | +0.65(+2.36%) |
Nov 17, 2015 | 26.34 | 27.99 | 26.21 | 27.43 | 1,641,130 | -1.40(-4.85%) |
Nov 16, 2015 | 28.09 | 28.88 | 27.12 | 28.82 | 876,461 | +0.46(+1.61%) |
Nov 13, 2015 | 29.46 | 29.60 | 27.89 | 28.37 | 1,929,313 | -1.47(-4.94%) |
Nov 12, 2015 | 30.25 | 31.07 | 29.21 | 29.84 | 1,581,886 | -0.67(-2.21%) |
Nov 11, 2015 | 31.96 | 32.02 | 30.21 | 30.51 | 1,287,938 | -1.56(-4.86%) |
Nov 10, 2015 | 31.52 | 32.08 | 31.17 | 32.07 | 996,562 | +0.18(+0.57%) |
Nov 09, 2015 | 32.25 | 32.45 | 31.44 | 31.89 | 477,964 | -0.59(-1.81%) |
Nov 06, 2015 | 32.67 | 32.70 | 32.14 | 32.48 | 487,892 | -0.13(-0.41%) |
Nov 05, 2015 | 32.14 | 32.77 | 31.56 | 32.61 | 580,727 | +0.53(+1.66%) |
Nov 04, 2015 | 32.83 | 32.95 | 31.84 | 32.08 | 1,018,748 | -0.87(-2.65%) |
Nov 03, 2015 | 32.36 | 33.17 | 32.36 | 32.96 | 433,863 | +0.51(+1.58%) |
Nov 02, 2015 | 32.55 | 32.79 | 31.74 | 32.44 | 467,185 | -0.02(-0.06%) |
Oct 30, 2015 | 32.75 | 33.02 | 32.21 | 32.46 | 790,679 | -0.33(-1.01%) |
Oct 29, 2015 | 32.46 | 33.25 | 32.23 | 32.79 | 548,381 | +0.16(+0.50%) |
Oct 28, 2015 | 31.83 | 33.03 | 31.37 | 32.63 | 542,792 | +1.17(+3.71%) |
Oct 27, 2015 | 31.95 | 32.21 | 31.24 | 31.46 | 670,001 | -0.47(-1.46%) |
Oct 26, 2015 | 32.06 | 32.40 | 31.66 | 31.93 | 740,141 | -0.01(-0.03%) |
Oct 23, 2015 | 33.06 | 33.06 | 30.92 | 31.94 | 1,435,322 | -0.76(-2.33%) |
Oct 22, 2015 | 34.03 | 34.03 | 32.45 | 32.70 | 894,393 | -1.26(-3.72%) |
Oct 21, 2015 | 34.32 | 34.51 | 33.84 | 33.96 | 396,078 | -0.27(-0.78%) |
Oct 20, 2015 | 34.30 | 34.66 | 33.96 | 34.23 | 274,949 | -0.01(-0.03%) |
Oct 19, 2015 | 33.84 | 34.46 | 33.82 | 34.24 | 453,099 | +0.28(+0.81%) |
Oct 16, 2015 | 33.46 | 34.93 | 33.10 | 33.96 | 351,649 | +0.08(+0.22%) |
Oct 15, 2015 | 33.80 | 34.16 | 33.09 | 33.89 | 451,659 | +0.25(+0.73%) |
Oct 14, 2015 | 34.32 | 35.04 | 33.26 | 33.64 | 427,162 | -0.64(-1.86%) |
Oct 13, 2015 | 34.78 | 35.03 | 34.21 | 34.28 | 397,754 | -0.63(-1.80%) |
Oct 12, 2015 | 34.94 | 34.97 | 34.68 | 34.90 | 233,207 | +0.04(+0.11%) |
Oct 09, 2015 | 35.45 | 35.45 | 34.53 | 34.87 | 343,374 | -0.39(-1.11%) |
Oct 08, 2015 | 34.41 | 35.31 | 34.40 | 35.26 | 384,806 | +0.78(+2.26%) |
Oct 07, 2015 | 33.97 | 34.48 | 33.73 | 34.48 | 296,620 | +0.52(+1.54%) |
Oct 06, 2015 | 34.20 | 34.25 | 33.64 | 33.95 | 352,178 | -0.18(-0.53%) |
Oct 05, 2015 | 33.68 | 34.25 | 33.56 | 34.13 | 408,041 | +0.83(+2.48%) |
Oct 02, 2015 | 32.69 | 33.34 | 32.20 | 33.31 | 463,779 | +0.29(+0.86%) |
Oct 01, 2015 | 33.17 | 33.57 | 32.72 | 33.02 | 408,769 | -0.25(-0.74%) |
Sep 30, 2015 | 33.74 | 33.74 | 32.87 | 33.27 | 481,115 | -0.04(-0.11%) |
Sep 29, 2015 | 34.06 | 34.19 | 33.30 | 33.31 | 564,011 | -0.64(-1.88%) |
Sep 28, 2015 | 34.96 | 35.05 | 33.90 | 33.94 | 513,707 | -1.18(-3.36%) |
Sep 25, 2015 | 35.32 | 35.42 | 34.89 | 35.12 | 630,474 | -0.01(-0.03%) |
Sep 24, 2015 | 34.82 | 35.36 | 34.73 | 35.13 | 595,401 | +0.01(+0.03%) |
Sep 23, 2015 | 35.83 | 35.83 | 34.90 | 35.12 | 388,818 | -0.59(-1.65%) |
Sep 22, 2015 | 36.01 | 36.12 | 35.46 | 35.71 | 325,298 | -0.57(-1.57%) |
Sep 21, 2015 | 36.23 | 36.80 | 36.04 | 36.28 | 331,762 | +0.19(+0.53%) |
Sep 18, 2015 | 36.55 | 36.84 | 36.03 | 36.09 | 462,107 | -1.01(-2.72%) |
Sep 17, 2015 | 37.56 | 37.74 | 37.06 | 37.10 | 271,882 | -0.60(-1.59%) |
Sep 16, 2015 | 37.16 | 37.95 | 37.15 | 37.70 | 352,988 | +0.48(+1.28%) |
Sep 15, 2015 | 37.31 | 37.58 | 37.01 | 37.22 | 314,634 | +0.10(+0.26%) |
Sep 14, 2015 | 37.48 | 37.48 | 36.89 | 37.13 | 274,144 | -0.26(-0.69%) |
Sep 11, 2015 | 37.40 | 37.58 | 36.99 | 37.38 | 283,128 | -0.20(-0.53%) |
Sep 10, 2015 | 37.42 | 37.84 | 37.36 | 37.58 | 300,031 | +0.14(+0.38%) |
Sep 09, 2015 | 37.98 | 38.04 | 37.41 | 37.44 | 317,088 | -0.19(-0.51%) |
Sep 08, 2015 | 37.13 | 37.90 | 36.85 | 37.63 | 338,453 | +0.94(+2.56%) |
Sep 04, 2015 | 36.56 | 36.69 | 36.69 | 36.69 | 241,294 | -0.21(-0.57%) |
Sep 03, 2015 | 36.62 | 37.07 | 36.42 | 36.90 | 446,233 | +0.34(+0.94%) |
Sep 02, 2015 | 37.21 | 37.44 | 36.22 | 36.56 | 419,256 | -0.40(-1.08%) |