Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.86 | 29.93 | 29.48 | 29.66 | 59,651 | -0.25(-0.84%) |
Nov 27, 2015 | 29.20 | 29.92 | 29.20 | 29.91 | 20,922 | +0.59(+2.00%) |
Nov 25, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 37,990 | -0.17(-0.59%) |
Nov 24, 2015 | 29.26 | 29.53 | 29.03 | 29.50 | 35,824 | +0.07(+0.23%) |
Nov 23, 2015 | 29.50 | 29.59 | 29.31 | 29.43 | 42,820 | -0.21(-0.71%) |
Nov 20, 2015 | 29.70 | 29.83 | 29.50 | 29.64 | 49,370 | +0.14(+0.49%) |
Nov 19, 2015 | 30.03 | 30.03 | 29.37 | 29.50 | 32,569 | -0.59(-1.95%) |
Nov 18, 2015 | 29.60 | 30.10 | 29.46 | 30.08 | 51,896 | +0.49(+1.66%) |
Nov 17, 2015 | 29.20 | 29.75 | 29.15 | 29.59 | 74,920 | +0.48(+1.65%) |
Nov 16, 2015 | 28.99 | 29.13 | 28.76 | 29.11 | 55,133 | +0.05(+0.17%) |
Nov 13, 2015 | 29.18 | 29.44 | 29.02 | 29.06 | 42,305 | -0.31(-1.05%) |
Nov 12, 2015 | 29.42 | 29.55 | 29.18 | 29.37 | 46,771 | -0.27(-0.91%) |
Nov 11, 2015 | 30.08 | 30.13 | 29.62 | 29.64 | 40,497 | -0.29(-0.96%) |
Nov 10, 2015 | 29.94 | 30.14 | 29.72 | 29.93 | 72,165 | -0.02(-0.06%) |
Nov 09, 2015 | 30.52 | 30.64 | 29.77 | 29.95 | 62,744 | -0.89(-2.90%) |
Nov 06, 2015 | 30.28 | 30.88 | 30.11 | 30.84 | 70,280 | +0.38(+1.26%) |
Nov 05, 2015 | 30.73 | 30.78 | 30.25 | 30.46 | 56,063 | -0.26(-0.84%) |
Nov 04, 2015 | 30.29 | 30.73 | 30.17 | 30.72 | 128,611 | +0.52(+1.72%) |
Nov 03, 2015 | 29.74 | 30.28 | 29.69 | 30.20 | 89,511 | +0.46(+1.55%) |
Nov 02, 2015 | 28.88 | 29.77 | 28.88 | 29.74 | 99,691 | +0.81(+2.79%) |
Oct 30, 2015 | 30.50 | 30.97 | 28.60 | 28.93 | 148,793 | -2.06(-6.64%) |
Oct 29, 2015 | 31.42 | 31.60 | 30.71 | 30.98 | 194,805 | -0.43(-1.38%) |
Oct 28, 2015 | 29.98 | 31.47 | 29.75 | 31.42 | 362,959 | +2.09(+7.14%) |
Oct 27, 2015 | 29.76 | 29.86 | 29.26 | 29.32 | 73,214 | -0.74(-2.46%) |
Oct 26, 2015 | 29.94 | 30.24 | 29.92 | 30.06 | 93,485 | +0.12(+0.42%) |
Oct 23, 2015 | 29.69 | 29.97 | 29.45 | 29.94 | 44,716 | +0.41(+1.40%) |
Oct 22, 2015 | 29.11 | 29.69 | 29.11 | 29.52 | 52,587 | +0.50(+1.72%) |
Oct 21, 2015 | 29.69 | 29.74 | 29.02 | 29.02 | 42,986 | -0.65(-2.20%) |
Oct 20, 2015 | 29.22 | 29.73 | 29.20 | 29.68 | 42,248 | +0.48(+1.65%) |
Oct 19, 2015 | 29.08 | 29.46 | 29.03 | 29.20 | 59,902 | +0.01(+0.03%) |
Oct 16, 2015 | 29.11 | 29.53 | 29.01 | 29.19 | 64,510 | +0.08(+0.26%) |
Oct 15, 2015 | 29.19 | 29.36 | 28.90 | 29.11 | 82,167 | +0.07(+0.23%) |
Oct 14, 2015 | 29.15 | 29.29 | 29.01 | 29.04 | 53,155 | -0.14(-0.49%) |
Oct 13, 2015 | 29.50 | 29.75 | 29.16 | 29.19 | 86,487 | -0.35(-1.17%) |
Oct 12, 2015 | 29.20 | 29.75 | 29.20 | 29.53 | 106,321 | +0.37(+1.29%) |
Oct 09, 2015 | 29.24 | 29.40 | 29.09 | 29.16 | 76,779 | -0.01(-0.03%) |
Oct 08, 2015 | 28.61 | 29.26 | 28.53 | 29.17 | 113,529 | +0.49(+1.71%) |
Oct 07, 2015 | 28.19 | 28.89 | 28.19 | 28.68 | 121,634 | +0.52(+1.84%) |
Oct 06, 2015 | 28.47 | 28.74 | 27.88 | 28.16 | 233,505 | -0.28(-0.98%) |
Oct 05, 2015 | 27.94 | 28.50 | 27.81 | 28.44 | 100,462 | +0.71(+2.56%) |
Oct 02, 2015 | 27.30 | 27.82 | 27.30 | 27.73 | 108,569 | +0.07(+0.24%) |
Oct 01, 2015 | 27.81 | 28.06 | 27.49 | 27.66 | 104,830 | -0.19(-0.69%) |
Sep 30, 2015 | 28.10 | 28.10 | 27.05 | 27.85 | 220,807 | +0.05(+0.17%) |
Sep 29, 2015 | 27.73 | 27.93 | 27.52 | 27.80 | 150,037 | +0.14(+0.52%) |
Sep 28, 2015 | 28.02 | 28.02 | 27.50 | 27.66 | 86,685 | -0.36(-1.27%) |
Sep 25, 2015 | 27.98 | 28.58 | 27.63 | 28.02 | 99,241 | +0.27(+0.97%) |
Sep 24, 2015 | 27.65 | 27.89 | 27.50 | 27.75 | 111,993 | +0.05(+0.17%) |
Sep 23, 2015 | 27.69 | 27.87 | 27.56 | 27.70 | 29,521 | +0.04(+0.14%) |
Sep 22, 2015 | 27.64 | 27.80 | 27.49 | 27.66 | 48,415 | -0.19(-0.69%) |
Sep 21, 2015 | 27.82 | 28.14 | 27.71 | 27.85 | 66,351 | +0.18(+0.66%) |
Sep 18, 2015 | 27.43 | 27.84 | 27.43 | 27.67 | 101,370 | -0.08(-0.28%) |
Sep 17, 2015 | 27.52 | 27.90 | 27.52 | 27.75 | 53,989 | +0.24(+0.87%) |
Sep 16, 2015 | 27.36 | 27.58 | 27.22 | 27.51 | 56,312 | +0.19(+0.70%) |
Sep 15, 2015 | 27.02 | 27.40 | 26.72 | 27.31 | 28,794 | +0.28(+1.03%) |
Sep 14, 2015 | 27.13 | 27.23 | 26.98 | 27.04 | 14,230 | -0.12(-0.42%) |
Sep 11, 2015 | 26.90 | 27.16 | 26.85 | 27.15 | 41,898 | +0.05(+0.18%) |
Sep 10, 2015 | 26.46 | 27.19 | 26.46 | 27.10 | 58,878 | +0.53(+1.99%) |
Sep 09, 2015 | 26.41 | 26.81 | 26.37 | 26.57 | 99,271 | +0.48(+1.84%) |
Sep 08, 2015 | 25.92 | 26.24 | 25.85 | 26.09 | 62,959 | +0.45(+1.75%) |
Sep 04, 2015 | 25.62 | 25.64 | 25.64 | 25.64 | 33,534 | -0.33(-1.29%) |
Sep 03, 2015 | 25.89 | 26.20 | 25.75 | 25.98 | 63,760 | +0.19(+0.74%) |
Sep 02, 2015 | 25.68 | 25.85 | 25.41 | 25.79 | 52,916 | +0.38(+1.51%) |