Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.02 | 34.02 | 33.13 | 33.45 | 196,944 | -0.54(-1.58%) |
Nov 27, 2015 | 33.62 | 34.24 | 33.62 | 33.99 | 58,264 | +0.30(+0.90%) |
Nov 25, 2015 | 33.02 | 33.69 | 33.69 | 33.69 | 132,827 | +0.71(+2.15%) |
Nov 24, 2015 | 32.44 | 33.17 | 32.23 | 32.98 | 143,043 | +0.23(+0.69%) |
Nov 23, 2015 | 32.12 | 32.91 | 32.06 | 32.75 | 141,511 | +0.50(+1.55%) |
Nov 20, 2015 | 32.38 | 32.58 | 32.12 | 32.25 | 147,215 | +0.14(+0.45%) |
Nov 19, 2015 | 31.71 | 32.13 | 31.65 | 32.11 | 84,401 | +0.29(+0.91%) |
Nov 18, 2015 | 31.13 | 31.87 | 30.89 | 31.82 | 194,029 | +0.74(+2.39%) |
Nov 17, 2015 | 31.40 | 31.61 | 30.97 | 31.07 | 172,418 | -0.17(-0.55%) |
Nov 16, 2015 | 30.96 | 31.34 | 30.96 | 31.25 | 145,491 | +0.17(+0.56%) |
Nov 13, 2015 | 31.25 | 31.53 | 31.04 | 31.07 | 100,503 | -0.41(-1.29%) |
Nov 12, 2015 | 32.17 | 32.23 | 31.42 | 31.48 | 123,580 | -0.98(-3.03%) |
Nov 11, 2015 | 32.82 | 33.15 | 32.36 | 32.46 | 116,370 | -0.26(-0.78%) |
Nov 10, 2015 | 32.21 | 32.79 | 32.08 | 32.72 | 132,166 | +0.35(+1.09%) |
Nov 09, 2015 | 32.85 | 32.95 | 32.02 | 32.37 | 132,537 | -0.49(-1.49%) |
Nov 06, 2015 | 32.96 | 33.24 | 32.55 | 32.85 | 201,541 | -0.31(-0.93%) |
Nov 05, 2015 | 32.57 | 33.32 | 32.39 | 33.16 | 99,270 | +0.62(+1.89%) |
Nov 04, 2015 | 32.94 | 32.94 | 32.49 | 32.55 | 141,155 | -0.28(-0.85%) |
Nov 03, 2015 | 32.85 | 33.03 | 32.50 | 32.82 | 224,560 | -0.14(-0.41%) |
Nov 02, 2015 | 32.23 | 33.11 | 32.11 | 32.96 | 198,608 | +0.71(+2.19%) |
Oct 30, 2015 | 32.33 | 32.60 | 32.07 | 32.25 | 185,830 | -0.14(-0.42%) |
Oct 29, 2015 | 32.58 | 32.67 | 32.11 | 32.39 | 135,217 | -0.38(-1.17%) |
Oct 28, 2015 | 31.71 | 32.86 | 31.71 | 32.77 | 325,225 | +1.16(+3.68%) |
Oct 27, 2015 | 32.24 | 32.29 | 31.48 | 31.61 | 218,656 | -0.88(-2.71%) |
Oct 26, 2015 | 33.36 | 33.36 | 32.34 | 32.49 | 282,049 | -1.07(-3.18%) |
Oct 23, 2015 | 33.13 | 33.70 | 32.79 | 33.55 | 187,214 | +0.74(+2.24%) |
Oct 22, 2015 | 35.25 | 35.43 | 32.45 | 32.82 | 543,084 | -2.11(-6.04%) |
Oct 21, 2015 | 35.66 | 35.81 | 34.69 | 34.93 | 166,185 | -0.50(-1.40%) |
Oct 20, 2015 | 35.20 | 35.49 | 35.06 | 35.42 | 132,636 | +0.23(+0.64%) |
Oct 19, 2015 | 34.91 | 35.38 | 34.74 | 35.20 | 89,501 | +0.14(+0.39%) |
Oct 16, 2015 | 35.27 | 35.55 | 34.64 | 35.06 | 117,903 | -0.17(-0.49%) |
Oct 15, 2015 | 34.64 | 35.24 | 34.25 | 35.24 | 173,591 | +0.77(+2.22%) |
Oct 14, 2015 | 35.12 | 35.36 | 34.39 | 34.47 | 123,217 | -0.68(-1.92%) |
Oct 13, 2015 | 35.39 | 35.66 | 35.07 | 35.15 | 161,718 | -0.41(-1.16%) |
Oct 12, 2015 | 35.10 | 35.62 | 34.96 | 35.56 | 153,206 | +0.41(+1.15%) |
Oct 09, 2015 | 35.07 | 35.35 | 34.79 | 35.15 | 159,117 | +0.18(+0.52%) |
Oct 08, 2015 | 34.33 | 35.00 | 34.11 | 34.97 | 196,762 | +0.50(+1.46%) |
Oct 07, 2015 | 33.46 | 34.57 | 33.35 | 34.47 | 255,412 | +1.20(+3.61%) |
Oct 06, 2015 | 33.55 | 33.76 | 33.06 | 33.27 | 219,576 | -0.41(-1.20%) |
Oct 05, 2015 | 32.97 | 33.74 | 32.86 | 33.67 | 217,659 | +0.86(+2.61%) |
Oct 02, 2015 | 32.08 | 32.85 | 31.82 | 32.82 | 259,892 | +0.29(+0.90%) |
Oct 01, 2015 | 32.25 | 32.63 | 31.83 | 32.52 | 189,628 | +0.30(+0.93%) |
Sep 30, 2015 | 32.08 | 32.47 | 31.76 | 32.22 | 226,049 | +0.43(+1.35%) |
Sep 29, 2015 | 31.58 | 31.86 | 31.01 | 31.80 | 302,276 | +0.14(+0.45%) |
Sep 28, 2015 | 32.09 | 32.43 | 31.48 | 31.65 | 244,159 | -0.73(-2.25%) |
Sep 25, 2015 | 33.28 | 33.28 | 32.31 | 32.38 | 193,477 | -0.56(-1.71%) |
Sep 24, 2015 | 32.97 | 33.13 | 32.43 | 32.94 | 163,350 | -0.23(-0.68%) |
Sep 23, 2015 | 33.40 | 33.62 | 33.00 | 33.17 | 160,324 | -0.07(-0.20%) |
Sep 22, 2015 | 33.59 | 33.79 | 33.07 | 33.24 | 139,698 | -0.69(-2.04%) |
Sep 21, 2015 | 33.92 | 34.55 | 33.82 | 33.93 | 140,734 | +0.35(+1.03%) |
Sep 18, 2015 | 33.90 | 34.21 | 33.47 | 33.58 | 428,189 | -0.95(-2.74%) |
Sep 17, 2015 | 34.76 | 35.06 | 34.18 | 34.53 | 271,015 | -0.18(-0.52%) |
Sep 16, 2015 | 34.17 | 34.74 | 34.12 | 34.71 | 121,544 | +0.60(+1.76%) |
Sep 15, 2015 | 33.88 | 34.18 | 33.43 | 34.11 | 191,818 | +0.54(+1.61%) |
Sep 14, 2015 | 33.76 | 33.76 | 33.38 | 33.57 | 79,321 | -0.17(-0.49%) |
Sep 11, 2015 | 33.50 | 33.75 | 32.93 | 33.73 | 161,636 | -0.01(-0.02%) |
Sep 10, 2015 | 34.02 | 34.24 | 33.61 | 33.74 | 132,369 | -0.37(-1.08%) |
Sep 09, 2015 | 34.55 | 34.57 | 34.02 | 34.11 | 161,298 | -0.22(-0.63%) |
Sep 08, 2015 | 34.15 | 34.47 | 34.04 | 34.33 | 203,938 | +0.76(+2.26%) |
Sep 04, 2015 | 33.22 | 33.57 | 33.57 | 33.57 | 179,727 | -0.13(-0.38%) |
Sep 03, 2015 | 33.94 | 34.24 | 33.61 | 33.70 | 198,847 | -0.10(-0.29%) |
Sep 02, 2015 | 33.63 | 33.80 | 33.08 | 33.79 | 295,943 | +0.55(+1.65%) |