Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.86 | 32.94 | 32.09 | 32.15 | 64,942 | -0.68(-2.08%) |
Nov 27, 2015 | 31.86 | 32.85 | 31.86 | 32.83 | 42,992 | +0.89(+2.78%) |
Nov 25, 2015 | 31.72 | 31.95 | 31.95 | 31.95 | 70,450 | +0.25(+0.80%) |
Nov 24, 2015 | 31.25 | 31.78 | 31.22 | 31.69 | 36,292 | +0.23(+0.74%) |
Nov 23, 2015 | 31.78 | 32.03 | 31.41 | 31.46 | 29,502 | -0.34(-1.07%) |
Nov 20, 2015 | 31.82 | 32.06 | 31.63 | 31.80 | 33,086 | +0.20(+0.62%) |
Nov 19, 2015 | 31.79 | 32.08 | 31.57 | 31.61 | 29,813 | -0.21(-0.66%) |
Nov 18, 2015 | 31.25 | 31.88 | 31.22 | 31.82 | 52,083 | +0.47(+1.48%) |
Nov 17, 2015 | 32.22 | 32.38 | 31.29 | 31.35 | 39,826 | -0.83(-2.57%) |
Nov 16, 2015 | 31.87 | 32.33 | 31.56 | 32.18 | 47,077 | +0.31(+0.98%) |
Nov 13, 2015 | 32.06 | 32.67 | 31.50 | 31.87 | 79,272 | -0.45(-1.39%) |
Nov 12, 2015 | 32.38 | 32.86 | 32.01 | 32.32 | 61,488 | -0.42(-1.29%) |
Nov 11, 2015 | 33.14 | 34.16 | 32.24 | 32.74 | 78,191 | -0.36(-1.10%) |
Nov 10, 2015 | 32.27 | 34.05 | 32.25 | 33.10 | 98,785 | +0.67(+2.06%) |
Nov 09, 2015 | 32.44 | 32.50 | 31.69 | 32.44 | 83,399 | +0.06(+0.18%) |
Nov 06, 2015 | 32.40 | 32.67 | 32.08 | 32.38 | 124,387 | -0.15(-0.45%) |
Nov 05, 2015 | 32.97 | 33.23 | 32.50 | 32.52 | 39,240 | -0.37(-1.13%) |
Nov 04, 2015 | 33.25 | 33.52 | 32.51 | 32.89 | 198,645 | -0.42(-1.27%) |
Nov 03, 2015 | 33.25 | 33.48 | 32.71 | 33.31 | 92,156 | -0.07(-0.22%) |
Nov 02, 2015 | 32.47 | 33.50 | 32.01 | 33.39 | 223,032 | +0.89(+2.75%) |
Oct 30, 2015 | 31.98 | 32.59 | 31.56 | 32.49 | 118,547 | +0.57(+1.78%) |
Oct 29, 2015 | 32.27 | 32.67 | 31.92 | 31.93 | 61,965 | -0.47(-1.46%) |
Oct 28, 2015 | 31.64 | 33.01 | 31.45 | 32.40 | 86,825 | +0.86(+2.74%) |
Oct 27, 2015 | 32.46 | 32.46 | 30.76 | 31.53 | 170,413 | -1.05(-3.21%) |
Oct 26, 2015 | 33.32 | 33.55 | 32.51 | 32.58 | 68,653 | -0.93(-2.78%) |
Oct 23, 2015 | 34.21 | 34.43 | 33.29 | 33.51 | 82,917 | -0.47(-1.39%) |
Oct 22, 2015 | 33.63 | 34.85 | 33.43 | 33.98 | 67,070 | +0.59(+1.76%) |
Oct 21, 2015 | 34.76 | 34.80 | 33.31 | 33.39 | 57,511 | -1.14(-3.30%) |
Oct 20, 2015 | 34.43 | 34.92 | 34.21 | 34.54 | 87,487 | -0.06(-0.17%) |
Oct 19, 2015 | 34.94 | 35.12 | 34.16 | 34.59 | 67,365 | -0.26(-0.75%) |
Oct 16, 2015 | 35.74 | 35.74 | 34.57 | 34.86 | 58,212 | -0.74(-2.08%) |
Oct 15, 2015 | 35.02 | 35.62 | 34.32 | 35.60 | 71,603 | +0.75(+2.15%) |
Oct 14, 2015 | 35.71 | 35.97 | 34.79 | 34.85 | 65,698 | -0.84(-2.36%) |
Oct 13, 2015 | 36.59 | 36.77 | 35.56 | 35.69 | 79,898 | -1.17(-3.17%) |
Oct 12, 2015 | 37.35 | 37.62 | 36.69 | 36.86 | 86,737 | -0.50(-1.34%) |
Oct 09, 2015 | 36.96 | 37.50 | 36.45 | 37.36 | 73,306 | +0.41(+1.12%) |
Oct 08, 2015 | 35.82 | 37.36 | 35.46 | 36.95 | 111,828 | +1.02(+2.83%) |
Oct 07, 2015 | 34.91 | 35.97 | 34.41 | 35.93 | 74,639 | +1.07(+3.06%) |
Oct 06, 2015 | 35.32 | 35.98 | 34.80 | 34.86 | 71,758 | -0.54(-1.52%) |
Oct 05, 2015 | 34.70 | 35.44 | 34.70 | 35.40 | 58,483 | +1.09(+3.18%) |
Oct 02, 2015 | 33.09 | 34.40 | 32.59 | 34.31 | 96,958 | +0.96(+2.88%) |
Oct 01, 2015 | 34.10 | 34.35 | 33.32 | 33.35 | 86,498 | -0.86(-2.53%) |
Sep 30, 2015 | 34.24 | 34.58 | 33.87 | 34.22 | 69,338 | +0.37(+1.10%) |
Sep 29, 2015 | 35.06 | 35.06 | 33.74 | 33.84 | 104,015 | -1.15(-3.28%) |
Sep 28, 2015 | 36.31 | 36.34 | 34.67 | 34.99 | 104,319 | -1.53(-4.18%) |
Sep 25, 2015 | 37.58 | 37.58 | 36.39 | 36.52 | 87,103 | -0.70(-1.89%) |
Sep 24, 2015 | 37.43 | 37.50 | 37.11 | 37.22 | 144,528 | -0.39(-1.02%) |
Sep 23, 2015 | 37.73 | 37.88 | 37.57 | 37.61 | 145,537 | -0.12(-0.31%) |
Sep 22, 2015 | 37.73 | 37.87 | 37.70 | 37.73 | 103,726 | -0.43(-1.12%) |
Sep 21, 2015 | 38.13 | 38.50 | 37.79 | 38.15 | 122,567 | +0.24(+0.63%) |
Sep 18, 2015 | 38.36 | 38.42 | 37.79 | 37.91 | 78,599 | -1.02(-2.63%) |
Sep 17, 2015 | 38.45 | 39.80 | 38.07 | 38.94 | 93,262 | +0.53(+1.38%) |
Sep 16, 2015 | 37.89 | 38.47 | 37.89 | 38.41 | 28,544 | +0.47(+1.23%) |
Sep 15, 2015 | 38.19 | 38.19 | 37.72 | 37.94 | 58,919 | +0.10(+0.27%) |
Sep 14, 2015 | 38.23 | 38.23 | 37.70 | 37.84 | 34,703 | -0.44(-1.14%) |
Sep 11, 2015 | 37.79 | 38.45 | 37.79 | 38.28 | 40,623 | +0.43(+1.13%) |
Sep 10, 2015 | 37.91 | 38.49 | 37.74 | 37.85 | 83,095 | -0.63(-1.64%) |
Sep 09, 2015 | 40.04 | 40.44 | 38.37 | 38.48 | 56,698 | -1.16(-2.93%) |
Sep 08, 2015 | 39.36 | 39.71 | 39.36 | 39.64 | 42,886 | +0.62(+1.60%) |
Sep 04, 2015 | 38.85 | 39.02 | 39.02 | 39.02 | 70,312 | -0.31(-0.79%) |
Sep 03, 2015 | 38.94 | 39.51 | 38.94 | 39.33 | 82,115 | +0.33(+0.86%) |
Sep 02, 2015 | 39.26 | 39.26 | 38.29 | 39.00 | 75,684 | +0.35(+0.90%) |