Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.74 | 35.92 | 32.98 | 35.58 | 125,298 | +1.71(+5.05%) |
Nov 27, 2015 | 34.17 | 34.43 | 33.53 | 33.87 | 37,632 | -0.11(-0.32%) |
Nov 25, 2015 | 32.61 | 33.98 | 33.98 | 33.98 | 113,900 | +1.08(+3.28%) |
Nov 24, 2015 | 34.58 | 34.58 | 31.42 | 32.90 | 117,943 | -2.13(-6.08%) |
Nov 23, 2015 | 29.91 | 35.17 | 29.18 | 35.03 | 235,889 | +5.52(+18.71%) |
Nov 20, 2015 | 27.34 | 30.35 | 26.93 | 29.51 | 146,116 | +2.86(+10.73%) |
Nov 19, 2015 | 26.20 | 27.23 | 26.12 | 26.65 | 51,749 | +0.29(+1.10%) |
Nov 18, 2015 | 26.46 | 26.60 | 25.87 | 26.36 | 82,116 | -0.16(-0.60%) |
Nov 17, 2015 | 27.11 | 27.44 | 26.01 | 26.52 | 71,874 | -0.39(-1.45%) |
Nov 16, 2015 | 26.10 | 27.02 | 25.59 | 26.91 | 82,262 | +0.85(+3.26%) |
Nov 13, 2015 | 27.51 | 27.51 | 25.60 | 26.06 | 89,769 | -0.22(-0.84%) |
Nov 12, 2015 | 25.50 | 26.31 | 25.25 | 26.28 | 146,105 | +0.69(+2.70%) |
Nov 11, 2015 | 25.28 | 25.61 | 24.65 | 25.59 | 92,524 | +0.31(+1.23%) |
Nov 10, 2015 | 25.66 | 25.93 | 25.00 | 25.28 | 96,781 | -0.51(-1.98%) |
Nov 09, 2015 | 25.74 | 26.97 | 25.30 | 25.79 | 125,197 | +0.05(+0.19%) |
Nov 06, 2015 | 24.34 | 26.06 | 23.77 | 25.74 | 131,797 | +1.42(+5.84%) |
Nov 05, 2015 | 25.40 | 26.50 | 23.74 | 24.32 | 81,149 | -1.13(-4.44%) |
Nov 04, 2015 | 26.09 | 27.00 | 24.95 | 25.45 | 142,074 | -0.49(-1.89%) |
Nov 03, 2015 | 23.85 | 26.80 | 23.70 | 25.94 | 254,687 | +1.82(+7.55%) |
Nov 02, 2015 | 22.70 | 25.45 | 21.80 | 24.12 | 278,942 | +1.66(+7.39%) |
Oct 30, 2015 | 24.94 | 25.45 | 22.00 | 22.46 | 438,067 | -2.39(-9.62%) |
Oct 29, 2015 | 33.82 | 35.82 | 23.81 | 24.85 | 966,221 | -9.76(-28.20%) |
Oct 28, 2015 | 34.46 | 35.32 | 33.60 | 34.61 | 79,300 | +0.35(+1.02%) |
Oct 27, 2015 | 34.87 | 35.84 | 33.67 | 34.26 | 67,681 | -0.77(-2.20%) |
Oct 26, 2015 | 35.65 | 36.22 | 34.53 | 35.03 | 58,883 | -0.55(-1.55%) |
Oct 23, 2015 | 35.82 | 36.48 | 35.01 | 35.58 | 86,093 | +0.11(+0.31%) |
Oct 22, 2015 | 36.18 | 36.75 | 35.05 | 35.47 | 70,345 | -0.52(-1.44%) |
Oct 21, 2015 | 37.62 | 37.69 | 35.85 | 35.99 | 136,074 | -1.46(-3.90%) |
Oct 20, 2015 | 37.24 | 38.22 | 36.27 | 37.45 | 165,440 | +0.46(+1.24%) |
Oct 19, 2015 | 38.29 | 38.75 | 36.60 | 36.99 | 93,394 | -1.20(-3.14%) |
Oct 16, 2015 | 36.93 | 38.52 | 36.17 | 38.19 | 153,224 | +1.46(+3.97%) |
Oct 15, 2015 | 36.00 | 36.79 | 34.88 | 36.73 | 83,737 | +0.80(+2.23%) |
Oct 14, 2015 | 35.38 | 36.24 | 34.05 | 35.93 | 97,270 | +0.70(+1.99%) |
Oct 13, 2015 | 34.31 | 35.90 | 34.07 | 35.23 | 101,814 | +0.63(+1.82%) |
Oct 12, 2015 | 35.45 | 35.45 | 33.58 | 34.60 | 57,702 | -0.22(-0.63%) |
Oct 09, 2015 | 35.00 | 35.06 | 34.23 | 34.82 | 62,255 | +0.52(+1.52%) |
Oct 08, 2015 | 34.06 | 34.40 | 32.70 | 34.30 | 76,818 | +0.56(+1.66%) |
Oct 07, 2015 | 32.39 | 33.82 | 32.11 | 33.74 | 82,674 | +1.46(+4.52%) |
Oct 06, 2015 | 30.65 | 32.56 | 30.27 | 32.28 | 174,622 | +1.48(+4.81%) |
Oct 05, 2015 | 30.14 | 31.91 | 29.97 | 30.80 | 132,634 | +0.81(+2.70%) |
Oct 02, 2015 | 29.41 | 30.64 | 28.88 | 29.99 | 117,026 | +0.15(+0.50%) |
Oct 01, 2015 | 30.62 | 30.68 | 28.81 | 29.84 | 116,501 | -0.71(-2.32%) |
Sep 30, 2015 | 31.63 | 31.85 | 29.88 | 30.55 | 155,427 | -0.53(-1.71%) |
Sep 29, 2015 | 32.10 | 32.28 | 30.63 | 31.08 | 107,571 | -0.60(-1.89%) |
Sep 28, 2015 | 33.17 | 33.22 | 31.01 | 31.68 | 108,770 | -1.48(-4.46%) |
Sep 25, 2015 | 36.59 | 36.77 | 32.90 | 33.16 | 127,859 | -3.21(-8.83%) |
Sep 24, 2015 | 36.22 | 36.81 | 35.36 | 36.37 | 222,795 | +0.06(+0.17%) |
Sep 23, 2015 | 37.21 | 37.57 | 35.80 | 36.31 | 74,593 | -0.70(-1.89%) |
Sep 22, 2015 | 37.00 | 37.36 | 35.77 | 37.01 | 78,286 | -0.58(-1.54%) |
Sep 21, 2015 | 36.38 | 37.86 | 35.98 | 37.59 | 111,885 | +1.38(+3.81%) |
Sep 18, 2015 | 36.12 | 37.36 | 35.79 | 36.21 | 93,087 | -0.35(-0.96%) |
Sep 17, 2015 | 35.29 | 37.25 | 35.29 | 36.56 | 104,292 | +1.06(+2.99%) |
Sep 16, 2015 | 35.23 | 36.09 | 34.55 | 35.50 | 96,208 | +0.22(+0.62%) |
Sep 15, 2015 | 34.59 | 35.89 | 34.25 | 35.28 | 92,519 | +1.05(+3.07%) |
Sep 14, 2015 | 35.97 | 36.24 | 33.58 | 34.23 | 118,803 | -1.73(-4.81%) |
Sep 11, 2015 | 38.50 | 38.70 | 35.66 | 35.96 | 83,212 | -2.59(-6.72%) |
Sep 10, 2015 | 39.75 | 39.89 | 37.72 | 38.55 | 65,032 | -1.13(-2.85%) |
Sep 09, 2015 | 39.10 | 40.20 | 38.10 | 39.68 | 132,248 | +0.72(+1.85%) |
Sep 08, 2015 | 38.95 | 39.82 | 38.28 | 38.96 | 103,389 | +0.84(+2.20%) |
Sep 04, 2015 | 37.73 | 38.12 | 38.12 | 38.12 | 36,700 | +0.03(+0.08%) |
Sep 03, 2015 | 39.53 | 39.63 | 38.01 | 38.09 | 64,639 | -1.16(-2.96%) |
Sep 02, 2015 | 37.53 | 39.31 | 36.70 | 39.25 | 67,418 | +2.10(+5.65%) |