Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.60 | 33.14 | 30.58 | 33.06 | 3,482,565 | +2.72(+8.97%) |
Nov 27, 2015 | 29.63 | 30.49 | 29.54 | 30.34 | 658,757 | +0.66(+2.22%) |
Nov 25, 2015 | 29.28 | 29.68 | 29.68 | 29.68 | 755,600 | +0.22(+0.75%) |
Nov 24, 2015 | 28.70 | 29.76 | 28.39 | 29.46 | 1,658,548 | +0.50(+1.73%) |
Nov 23, 2015 | 28.93 | 29.07 | 28.29 | 28.96 | 1,251,092 | +0.20(+0.70%) |
Nov 20, 2015 | 28.85 | 28.99 | 28.50 | 28.76 | 1,101,483 | -0.01(-0.03%) |
Nov 19, 2015 | 29.80 | 29.89 | 28.68 | 28.77 | 1,143,127 | -1.01(-3.39%) |
Nov 18, 2015 | 29.10 | 29.85 | 28.75 | 29.78 | 1,402,099 | +0.85(+2.94%) |
Nov 17, 2015 | 28.79 | 29.55 | 28.43 | 28.93 | 1,642,953 | +0.16(+0.56%) |
Nov 16, 2015 | 28.67 | 29.17 | 28.21 | 28.77 | 1,745,292 | -0.15(-0.52%) |
Nov 13, 2015 | 28.31 | 29.69 | 28.28 | 28.92 | 2,111,041 | +0.60(+2.12%) |
Nov 12, 2015 | 29.48 | 29.86 | 28.11 | 28.32 | 2,466,716 | -1.22(-4.13%) |
Nov 11, 2015 | 29.51 | 30.18 | 29.07 | 29.54 | 1,421,834 | +0.11(+0.37%) |
Nov 10, 2015 | 30.81 | 31.00 | 29.06 | 29.43 | 3,363,002 | -2.78(-8.63%) |
Nov 09, 2015 | 32.12 | 32.22 | 31.11 | 32.21 | 1,404,379 | +0.04(+0.12%) |
Nov 06, 2015 | 31.90 | 32.44 | 31.69 | 32.17 | 2,588,767 | +0.36(+1.13%) |
Nov 05, 2015 | 31.51 | 31.84 | 31.14 | 31.81 | 1,678,594 | +0.56(+1.79%) |
Nov 04, 2015 | 31.55 | 31.78 | 30.54 | 31.25 | 2,161,182 | -0.12(-0.38%) |
Nov 03, 2015 | 31.50 | 31.80 | 31.20 | 31.37 | 1,432,281 | -0.33(-1.04%) |
Nov 02, 2015 | 31.05 | 31.93 | 30.92 | 31.70 | 2,051,818 | +0.87(+2.82%) |
Oct 30, 2015 | 30.45 | 30.91 | 30.18 | 30.83 | 2,640,208 | +0.50(+1.65%) |
Oct 29, 2015 | 31.65 | 31.65 | 29.15 | 30.33 | 6,236,176 | -1.29(-4.08%) |
Oct 28, 2015 | 30.26 | 32.10 | 29.87 | 31.62 | 3,520,082 | +2.25(+7.66%) |
Oct 27, 2015 | 29.31 | 29.78 | 28.93 | 29.37 | 2,262,901 | +0.35(+1.21%) |
Oct 26, 2015 | 32.99 | 33.00 | 28.90 | 29.02 | 5,058,476 | -4.72(-13.99%) |
Oct 23, 2015 | 32.67 | 33.80 | 32.39 | 33.74 | 1,731,080 | +1.30(+4.01%) |
Oct 22, 2015 | 32.21 | 32.90 | 32.03 | 32.44 | 1,946,726 | -0.45(-1.37%) |
Oct 21, 2015 | 31.02 | 33.43 | 30.86 | 32.89 | 3,426,815 | +2.16(+7.03%) |
Oct 20, 2015 | 30.15 | 30.87 | 29.76 | 30.73 | 1,280,389 | +0.46(+1.52%) |
Oct 19, 2015 | 29.81 | 30.47 | 29.67 | 30.27 | 954,607 | +0.27(+0.90%) |
Oct 16, 2015 | 30.53 | 31.27 | 29.81 | 30.00 | 1,710,226 | -0.59(-1.93%) |
Oct 15, 2015 | 30.02 | 30.80 | 29.00 | 30.59 | 1,260,457 | +0.71(+2.38%) |
Oct 14, 2015 | 29.03 | 30.06 | 28.90 | 29.88 | 1,100,075 | +0.88(+3.03%) |
Oct 13, 2015 | 28.99 | 29.46 | 28.86 | 29.00 | 912,257 | -0.17(-0.58%) |
Oct 12, 2015 | 29.00 | 29.36 | 28.88 | 29.17 | 914,724 | +0.33(+1.14%) |
Oct 09, 2015 | 29.25 | 30.02 | 28.78 | 28.84 | 1,335,073 | -0.42(-1.44%) |
Oct 08, 2015 | 29.99 | 30.07 | 28.61 | 29.26 | 1,791,690 | -0.87(-2.89%) |
Oct 07, 2015 | 30.30 | 30.84 | 29.55 | 30.13 | 1,207,000 | +0.00(+0.00%) |
Oct 06, 2015 | 30.41 | 30.87 | 29.50 | 30.13 | 2,256,618 | -0.31(-1.02%) |
Oct 05, 2015 | 32.09 | 32.10 | 30.37 | 30.44 | 1,878,939 | -1.44(-4.52%) |
Oct 02, 2015 | 30.62 | 31.90 | 30.11 | 31.88 | 2,052,468 | +0.96(+3.10%) |
Oct 01, 2015 | 30.83 | 31.35 | 30.18 | 30.92 | 2,832,268 | -0.59(-1.87%) |
Sep 30, 2015 | 30.82 | 31.64 | 30.40 | 31.51 | 2,368,677 | +1.06(+3.48%) |
Sep 29, 2015 | 30.60 | 30.75 | 29.74 | 30.45 | 1,832,165 | -0.19(-0.62%) |
Sep 28, 2015 | 30.97 | 31.60 | 30.33 | 30.64 | 2,647,989 | -0.39(-1.26%) |
Sep 25, 2015 | 28.12 | 31.85 | 28.03 | 31.03 | 7,081,132 | +3.90(+14.38%) |
Sep 24, 2015 | 26.47 | 27.13 | 25.24 | 27.13 | 2,648,663 | +0.37(+1.38%) |
Sep 23, 2015 | 27.19 | 27.46 | 26.42 | 26.76 | 1,496,802 | -0.34(-1.25%) |
Sep 22, 2015 | 28.45 | 28.80 | 27.07 | 27.10 | 1,982,936 | -1.83(-6.33%) |
Sep 21, 2015 | 29.48 | 29.54 | 28.84 | 28.93 | 820,778 | -0.29(-0.99%) |
Sep 18, 2015 | 29.48 | 30.06 | 29.11 | 29.22 | 971,162 | -0.79(-2.63%) |
Sep 17, 2015 | 30.18 | 30.56 | 29.94 | 30.01 | 562,477 | -0.35(-1.15%) |
Sep 16, 2015 | 30.55 | 30.72 | 30.12 | 30.36 | 457,583 | -0.18(-0.59%) |
Sep 15, 2015 | 30.65 | 30.76 | 30.13 | 30.54 | 1,839,944 | +0.05(+0.16%) |
Sep 14, 2015 | 30.58 | 31.16 | 30.29 | 30.49 | 1,097,310 | +0.24(+0.79%) |
Sep 11, 2015 | 29.39 | 30.35 | 29.32 | 30.25 | 1,012,633 | +0.24(+0.80%) |
Sep 10, 2015 | 30.32 | 30.90 | 29.89 | 30.01 | 1,195,826 | -0.41(-1.35%) |
Sep 09, 2015 | 31.04 | 31.70 | 30.36 | 30.42 | 1,329,836 | -0.32(-1.04%) |
Sep 08, 2015 | 30.10 | 30.87 | 29.70 | 30.74 | 1,007,881 | +1.37(+4.66%) |
Sep 04, 2015 | 29.84 | 29.37 | 29.37 | 29.37 | 622,800 | -0.93(-3.07%) |
Sep 03, 2015 | 29.73 | 30.59 | 29.46 | 30.30 | 1,155,204 | +0.86(+2.92%) |
Sep 02, 2015 | 29.43 | 29.65 | 28.81 | 29.44 | 844,340 | +0.45(+1.55%) |