Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.82 | 30.30 | 29.82 | 30.09 | 19,798 | +0.34(+1.14%) |
Nov 27, 2015 | 29.72 | 29.84 | 29.44 | 29.75 | 13,616 | -0.67(-2.20%) |
Nov 25, 2015 | 30.39 | 30.42 | 30.42 | 30.42 | 8,600 | -0.26(-0.85%) |
Nov 24, 2015 | 30.94 | 30.94 | 30.60 | 30.68 | 13,479 | +0.34(+1.13%) |
Nov 23, 2015 | 30.52 | 30.54 | 30.27 | 30.34 | 22,575 | -0.49(-1.58%) |
Nov 20, 2015 | 31.15 | 31.15 | 30.78 | 30.82 | 16,613 | -0.27(-0.86%) |
Nov 19, 2015 | 30.78 | 31.35 | 30.78 | 31.09 | 33,830 | +0.67(+2.20%) |
Nov 18, 2015 | 30.36 | 30.57 | 30.25 | 30.42 | 29,108 | +0.04(+0.13%) |
Nov 17, 2015 | 30.98 | 31.00 | 30.20 | 30.38 | 82,119 | -0.79(-2.53%) |
Nov 16, 2015 | 31.40 | 31.40 | 31.12 | 31.17 | 35,310 | +0.04(+0.11%) |
Nov 13, 2015 | 31.14 | 31.17 | 31.06 | 31.13 | 15,224 | -0.19(-0.59%) |
Nov 12, 2015 | 30.88 | 31.47 | 30.74 | 31.32 | 32,828 | +0.09(+0.29%) |
Nov 11, 2015 | 31.42 | 31.50 | 31.23 | 31.23 | 10,966 | -0.23(-0.74%) |
Nov 10, 2015 | 31.49 | 31.63 | 31.38 | 31.46 | 8,049 | -0.20(-0.63%) |
Nov 09, 2015 | 31.50 | 31.72 | 31.50 | 31.66 | 11,725 | +0.17(+0.54%) |
Nov 06, 2015 | 31.53 | 31.65 | 31.39 | 31.49 | 31,248 | -0.93(-2.86%) |
Nov 05, 2015 | 32.60 | 32.66 | 32.41 | 32.42 | 14,911 | -0.17(-0.53%) |
Nov 04, 2015 | 33.29 | 33.29 | 32.56 | 32.59 | 36,734 | -0.64(-1.93%) |
Nov 03, 2015 | 33.68 | 33.71 | 33.04 | 33.23 | 104,827 | -0.96(-2.81%) |
Nov 02, 2015 | 34.21 | 34.39 | 34.12 | 34.19 | 72,746 | -0.49(-1.41%) |
Oct 30, 2015 | 34.87 | 34.87 | 34.61 | 34.68 | 21,280 | -0.24(-0.69%) |
Oct 29, 2015 | 35.25 | 35.54 | 34.92 | 34.92 | 33,656 | -0.76(-2.13%) |
Oct 28, 2015 | 36.88 | 37.25 | 35.37 | 35.68 | 54,517 | -0.57(-1.57%) |
Oct 27, 2015 | 36.06 | 36.25 | 36.01 | 36.25 | 4,198 | +0.21(+0.58%) |
Oct 26, 2015 | 36.32 | 36.43 | 36.04 | 36.04 | 9,663 | -0.10(-0.27%) |
Oct 23, 2015 | 36.00 | 36.23 | 35.80 | 36.14 | 22,649 | -0.10(-0.28%) |
Oct 22, 2015 | 36.32 | 36.58 | 36.18 | 36.24 | 6,566 | -0.08(-0.22%) |
Oct 21, 2015 | 36.62 | 36.62 | 36.14 | 36.32 | 17,232 | -0.64(-1.73%) |
Oct 20, 2015 | 36.75 | 37.11 | 36.74 | 36.96 | 22,542 | +0.49(+1.34%) |
Oct 19, 2015 | 36.85 | 36.89 | 36.38 | 36.47 | 33,963 | -0.33(-0.90%) |
Oct 16, 2015 | 37.24 | 37.38 | 36.80 | 36.80 | 30,965 | -0.51(-1.37%) |
Oct 15, 2015 | 37.32 | 37.75 | 37.08 | 37.31 | 52,861 | -0.30(-0.80%) |
Oct 14, 2015 | 36.95 | 37.70 | 36.80 | 37.61 | 112,542 | +1.21(+3.32%) |
Oct 13, 2015 | 36.14 | 36.42 | 36.06 | 36.40 | 29,027 | +0.36(+1.01%) |
Oct 12, 2015 | 36.33 | 36.33 | 35.87 | 36.04 | 56,684 | +0.29(+0.81%) |
Oct 09, 2015 | 35.64 | 35.87 | 35.42 | 35.75 | 39,783 | +1.03(+2.97%) |
Oct 08, 2015 | 34.64 | 35.25 | 34.64 | 34.72 | 46,130 | -0.35(-1.00%) |
Oct 07, 2015 | 35.05 | 35.30 | 34.88 | 35.07 | 14,541 | -0.01(-0.03%) |
Oct 06, 2015 | 35.07 | 35.30 | 35.00 | 35.08 | 23,277 | +0.63(+1.83%) |
Oct 05, 2015 | 34.68 | 34.78 | 34.30 | 34.45 | 25,681 | -0.16(-0.46%) |
Oct 02, 2015 | 34.28 | 34.70 | 34.28 | 34.61 | 36,920 | +1.47(+4.43%) |
Oct 01, 2015 | 33.25 | 33.49 | 33.12 | 33.14 | 24,706 | -0.09(-0.27%) |
Sep 30, 2015 | 33.26 | 33.35 | 33.00 | 33.23 | 65,169 | -0.73(-2.14%) |
Sep 29, 2015 | 34.09 | 34.38 | 33.94 | 33.95 | 12,610 | -0.30(-0.86%) |
Sep 28, 2015 | 34.17 | 34.41 | 34.12 | 34.25 | 87,502 | -0.94(-2.67%) |
Sep 25, 2015 | 35.21 | 35.27 | 34.95 | 35.19 | 13,863 | -0.35(-0.98%) |
Sep 24, 2015 | 35.04 | 35.76 | 35.04 | 35.54 | 53,696 | +1.36(+3.98%) |
Sep 23, 2015 | 34.29 | 34.38 | 34.18 | 34.18 | 13,287 | +0.29(+0.86%) |
Sep 22, 2015 | 33.77 | 33.96 | 33.66 | 33.89 | 29,131 | -0.47(-1.37%) |
Sep 21, 2015 | 34.37 | 34.42 | 34.22 | 34.36 | 30,563 | -0.33(-0.95%) |
Sep 18, 2015 | 34.76 | 34.85 | 34.53 | 34.69 | 28,142 | +0.38(+1.11%) |
Sep 17, 2015 | 33.45 | 34.39 | 33.41 | 34.31 | 33,253 | +0.75(+2.23%) |
Sep 16, 2015 | 33.23 | 33.86 | 33.12 | 33.56 | 22,224 | +0.86(+2.63%) |
Sep 15, 2015 | 32.63 | 32.78 | 32.61 | 32.70 | 6,776 | -0.19(-0.58%) |
Sep 14, 2015 | 32.62 | 32.97 | 32.62 | 32.89 | 10,081 | +0.05(+0.15%) |
Sep 11, 2015 | 32.53 | 32.92 | 32.31 | 32.84 | 19,025 | -0.21(-0.63%) |
Sep 10, 2015 | 33.16 | 33.18 | 32.97 | 33.05 | 6,811 | +0.17(+0.52%) |
Sep 09, 2015 | 33.13 | 33.14 | 32.47 | 32.88 | 31,614 | -0.78(-2.32%) |
Sep 08, 2015 | 33.70 | 33.98 | 33.65 | 33.66 | 16,974 | -0.10(-0.30%) |
Sep 04, 2015 | 33.52 | 33.76 | 33.76 | 33.76 | 18,900 | -0.13(-0.39%) |
Sep 03, 2015 | 33.94 | 34.19 | 33.77 | 33.89 | 39,624 | -0.56(-1.62%) |
Sep 02, 2015 | 34.69 | 34.80 | 34.35 | 34.45 | 12,303 | -0.40(-1.15%) |