Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.73 | 30.93 | 30.51 | 30.67 | 235,412 | -0.04(-0.14%) |
Nov 27, 2015 | 30.50 | 30.77 | 30.49 | 30.71 | 70,478 | +0.15(+0.49%) |
Nov 25, 2015 | 30.93 | 30.56 | 30.56 | 30.56 | 129,297 | -0.38(-1.23%) |
Nov 24, 2015 | 30.78 | 31.00 | 30.42 | 30.94 | 173,141 | +0.08(+0.26%) |
Nov 23, 2015 | 30.78 | 31.11 | 30.78 | 30.86 | 209,283 | -0.04(-0.11%) |
Nov 20, 2015 | 30.46 | 30.97 | 30.34 | 30.90 | 386,318 | +0.65(+2.14%) |
Nov 19, 2015 | 30.27 | 30.36 | 30.06 | 30.25 | 227,550 | -0.07(-0.23%) |
Nov 18, 2015 | 30.49 | 30.50 | 30.06 | 30.32 | 290,220 | -0.08(-0.26%) |
Nov 17, 2015 | 30.40 | 30.73 | 30.13 | 30.40 | 254,364 | +0.03(+0.09%) |
Nov 16, 2015 | 30.41 | 30.51 | 29.82 | 30.37 | 355,945 | -0.20(-0.64%) |
Nov 13, 2015 | 30.47 | 30.60 | 29.50 | 30.57 | 283,800 | -0.10(-0.32%) |
Nov 12, 2015 | 31.21 | 31.27 | 30.54 | 30.67 | 155,585 | -0.63(-2.02%) |
Nov 11, 2015 | 31.47 | 31.60 | 31.19 | 31.30 | 139,327 | -0.16(-0.51%) |
Nov 10, 2015 | 30.84 | 31.64 | 30.84 | 31.46 | 453,308 | +0.60(+1.96%) |
Nov 09, 2015 | 31.90 | 31.92 | 30.78 | 30.85 | 331,150 | -0.98(-3.09%) |
Nov 06, 2015 | 31.87 | 31.96 | 31.66 | 31.84 | 240,956 | +0.01(+0.03%) |
Nov 05, 2015 | 31.82 | 32.01 | 31.68 | 31.83 | 137,320 | +0.14(+0.45%) |
Nov 04, 2015 | 31.92 | 32.01 | 31.52 | 31.69 | 130,182 | -0.01(-0.03%) |
Nov 03, 2015 | 31.79 | 31.97 | 31.32 | 31.69 | 499,895 | -0.10(-0.31%) |
Nov 02, 2015 | 32.54 | 32.94 | 31.41 | 31.79 | 403,907 | -0.50(-1.53%) |
Oct 30, 2015 | 32.51 | 33.16 | 32.18 | 32.29 | 388,310 | +0.07(+0.22%) |
Oct 29, 2015 | 33.48 | 33.51 | 31.33 | 32.22 | 548,465 | -0.74(-2.26%) |
Oct 28, 2015 | 31.84 | 33.00 | 31.73 | 32.96 | 262,832 | +1.22(+3.85%) |
Oct 27, 2015 | 32.08 | 32.23 | 31.57 | 31.74 | 326,356 | -0.43(-1.35%) |
Oct 26, 2015 | 32.30 | 32.58 | 31.98 | 32.17 | 160,170 | -0.13(-0.41%) |
Oct 23, 2015 | 31.78 | 32.33 | 31.24 | 32.30 | 232,538 | +0.88(+2.82%) |
Oct 22, 2015 | 31.54 | 32.10 | 31.27 | 31.42 | 277,936 | +0.14(+0.45%) |
Oct 21, 2015 | 31.54 | 31.86 | 31.26 | 31.28 | 142,691 | -0.17(-0.53%) |
Oct 20, 2015 | 31.28 | 31.61 | 31.01 | 31.45 | 114,659 | +0.34(+1.08%) |
Oct 19, 2015 | 30.90 | 31.21 | 30.81 | 31.11 | 213,778 | +0.16(+0.51%) |
Oct 16, 2015 | 30.90 | 31.03 | 30.53 | 30.95 | 288,441 | +0.07(+0.23%) |
Oct 15, 2015 | 30.10 | 30.88 | 29.99 | 30.88 | 195,329 | +0.82(+2.74%) |
Oct 14, 2015 | 30.67 | 30.79 | 30.04 | 30.06 | 406,676 | -0.64(-2.08%) |
Oct 13, 2015 | 30.54 | 30.88 | 30.31 | 30.69 | 312,423 | +0.10(+0.32%) |
Oct 12, 2015 | 29.83 | 30.61 | 29.83 | 30.60 | 196,446 | +0.68(+2.28%) |
Oct 09, 2015 | 29.97 | 30.14 | 29.78 | 29.92 | 259,836 | +0.14(+0.48%) |
Oct 08, 2015 | 29.02 | 29.78 | 28.95 | 29.77 | 336,283 | +0.82(+2.84%) |
Oct 07, 2015 | 28.24 | 28.99 | 28.20 | 28.95 | 492,947 | +0.79(+2.80%) |
Oct 06, 2015 | 28.69 | 28.81 | 28.14 | 28.16 | 163,165 | -0.58(-2.03%) |
Oct 05, 2015 | 28.10 | 28.76 | 28.06 | 28.75 | 318,404 | +0.99(+3.57%) |
Oct 02, 2015 | 27.23 | 27.80 | 26.86 | 27.76 | 213,657 | +0.27(+1.00%) |
Oct 01, 2015 | 27.41 | 27.66 | 27.09 | 27.48 | 246,226 | +0.00(+0.00%) |
Sep 30, 2015 | 27.64 | 27.82 | 27.29 | 27.48 | 364,184 | +0.12(+0.42%) |
Sep 29, 2015 | 27.67 | 27.67 | 27.16 | 27.37 | 248,876 | -0.16(-0.58%) |
Sep 28, 2015 | 27.88 | 28.03 | 27.49 | 27.53 | 196,236 | -0.51(-1.83%) |
Sep 25, 2015 | 28.69 | 28.76 | 27.93 | 28.04 | 397,923 | -0.33(-1.15%) |
Sep 24, 2015 | 27.73 | 28.39 | 27.73 | 28.37 | 176,010 | +0.41(+1.46%) |
Sep 23, 2015 | 27.82 | 28.07 | 27.75 | 27.96 | 94,598 | +0.19(+0.70%) |
Sep 22, 2015 | 27.86 | 28.08 | 27.67 | 27.77 | 120,243 | -0.30(-1.07%) |
Sep 21, 2015 | 27.87 | 28.20 | 27.74 | 28.07 | 209,898 | +0.41(+1.47%) |
Sep 18, 2015 | 27.72 | 28.20 | 27.57 | 27.66 | 401,347 | -0.57(-2.01%) |
Sep 17, 2015 | 28.13 | 28.62 | 28.04 | 28.23 | 151,742 | +0.17(+0.60%) |
Sep 16, 2015 | 28.00 | 28.25 | 27.93 | 28.06 | 107,087 | -0.02(-0.06%) |
Sep 15, 2015 | 27.70 | 28.11 | 27.61 | 28.08 | 157,049 | +0.42(+1.50%) |
Sep 14, 2015 | 27.56 | 27.69 | 27.44 | 27.66 | 111,247 | +0.13(+0.48%) |
Sep 11, 2015 | 27.10 | 27.56 | 27.03 | 27.53 | 201,959 | +0.19(+0.71%) |
Sep 10, 2015 | 27.27 | 27.48 | 27.27 | 27.33 | 121,939 | +0.09(+0.32%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.21 | 27.24 | 300,055 | -0.23(-0.84%) |
Sep 08, 2015 | 27.16 | 27.62 | 27.02 | 27.47 | 241,619 | +0.81(+3.05%) |
Sep 04, 2015 | 26.25 | 26.66 | 26.66 | 26.66 | 208,741 | +0.12(+0.47%) |
Sep 03, 2015 | 27.02 | 27.24 | 26.38 | 26.54 | 340,814 | -0.36(-1.35%) |
Sep 02, 2015 | 26.45 | 26.91 | 26.41 | 26.90 | 256,997 | +0.81(+3.12%) |