Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.47 | 32.63 | 32.13 | 32.20 | 68,551 | -0.40(-1.22%) |
Nov 27, 2015 | 32.08 | 32.66 | 32.08 | 32.60 | 12,938 | +0.49(+1.53%) |
Nov 25, 2015 | 32.16 | 32.11 | 32.11 | 32.11 | 44,381 | -0.09(-0.29%) |
Nov 24, 2015 | 31.95 | 32.29 | 31.69 | 32.20 | 28,463 | +0.02(+0.05%) |
Nov 23, 2015 | 32.11 | 32.37 | 31.90 | 32.18 | 45,584 | +0.00(+0.00%) |
Nov 20, 2015 | 31.93 | 32.42 | 31.91 | 32.18 | 57,368 | +0.28(+0.87%) |
Nov 19, 2015 | 31.78 | 32.02 | 31.68 | 31.91 | 26,763 | +0.13(+0.40%) |
Nov 18, 2015 | 31.84 | 31.85 | 31.17 | 31.78 | 53,753 | +0.15(+0.48%) |
Nov 17, 2015 | 31.58 | 32.09 | 31.36 | 31.63 | 21,850 | +0.16(+0.51%) |
Nov 16, 2015 | 31.16 | 31.51 | 30.12 | 31.47 | 94,592 | +0.18(+0.57%) |
Nov 13, 2015 | 31.59 | 32.09 | 31.18 | 31.29 | 49,092 | -0.51(-1.59%) |
Nov 12, 2015 | 32.33 | 32.33 | 31.72 | 31.79 | 22,623 | -0.78(-2.38%) |
Nov 11, 2015 | 32.78 | 33.08 | 32.57 | 32.57 | 24,939 | -0.08(-0.23%) |
Nov 10, 2015 | 32.37 | 32.76 | 31.58 | 32.65 | 39,269 | +0.23(+0.70%) |
Nov 09, 2015 | 32.73 | 32.97 | 32.30 | 32.42 | 24,740 | -0.30(-0.93%) |
Nov 06, 2015 | 32.22 | 33.24 | 31.87 | 32.72 | 86,372 | +0.57(+1.78%) |
Nov 05, 2015 | 31.57 | 32.44 | 31.57 | 32.15 | 34,839 | +0.54(+1.71%) |
Nov 04, 2015 | 31.56 | 31.85 | 31.36 | 31.61 | 73,621 | +0.12(+0.37%) |
Nov 03, 2015 | 31.54 | 31.80 | 31.31 | 31.49 | 53,028 | -0.15(-0.48%) |
Nov 02, 2015 | 31.06 | 31.72 | 30.99 | 31.64 | 39,726 | +0.60(+1.93%) |
Oct 30, 2015 | 31.95 | 31.95 | 30.71 | 31.04 | 72,918 | -0.99(-3.10%) |
Oct 29, 2015 | 32.02 | 32.31 | 31.45 | 32.04 | 84,785 | -0.24(-0.76%) |
Oct 28, 2015 | 31.24 | 32.28 | 30.88 | 32.28 | 76,253 | +1.12(+3.60%) |
Oct 27, 2015 | 31.91 | 32.10 | 30.80 | 31.16 | 86,273 | -0.40(-1.26%) |
Oct 26, 2015 | 31.73 | 31.79 | 31.39 | 31.56 | 26,301 | -0.24(-0.77%) |
Oct 23, 2015 | 31.18 | 31.91 | 30.49 | 31.80 | 80,255 | +0.66(+2.11%) |
Oct 22, 2015 | 30.35 | 31.18 | 30.35 | 31.15 | 50,745 | +0.88(+2.90%) |
Oct 21, 2015 | 30.93 | 31.15 | 30.25 | 30.27 | 24,613 | -0.56(-1.83%) |
Oct 20, 2015 | 29.94 | 31.05 | 29.94 | 30.83 | 63,660 | +0.79(+2.64%) |
Oct 19, 2015 | 30.02 | 30.65 | 29.92 | 30.04 | 87,494 | -0.22(-0.72%) |
Oct 16, 2015 | 29.95 | 30.37 | 29.74 | 30.26 | 24,447 | +0.44(+1.47%) |
Oct 15, 2015 | 29.63 | 29.95 | 29.57 | 29.82 | 67,357 | +0.20(+0.68%) |
Oct 14, 2015 | 30.40 | 30.56 | 29.50 | 29.62 | 37,808 | -0.83(-2.74%) |
Oct 13, 2015 | 30.34 | 30.54 | 30.00 | 30.45 | 28,589 | -0.08(-0.28%) |
Oct 12, 2015 | 30.15 | 30.65 | 30.00 | 30.54 | 41,704 | +0.31(+1.03%) |
Oct 09, 2015 | 30.57 | 30.57 | 30.06 | 30.23 | 22,235 | -0.19(-0.61%) |
Oct 08, 2015 | 30.16 | 30.47 | 29.92 | 30.41 | 77,990 | +0.16(+0.53%) |
Oct 07, 2015 | 29.78 | 30.25 | 29.73 | 30.25 | 38,839 | +0.62(+2.08%) |
Oct 06, 2015 | 30.24 | 30.24 | 29.51 | 29.64 | 46,773 | -0.48(-1.59%) |
Oct 05, 2015 | 30.13 | 30.24 | 29.86 | 30.12 | 43,566 | +0.25(+0.85%) |
Oct 02, 2015 | 30.12 | 30.12 | 29.20 | 29.86 | 42,942 | -0.64(-2.10%) |
Oct 01, 2015 | 30.66 | 30.82 | 29.97 | 30.51 | 41,464 | -0.08(-0.25%) |
Sep 30, 2015 | 30.72 | 30.93 | 30.08 | 30.58 | 63,833 | +0.13(+0.42%) |
Sep 29, 2015 | 30.02 | 30.71 | 29.66 | 30.45 | 88,680 | +0.56(+1.89%) |
Sep 28, 2015 | 30.04 | 30.23 | 29.56 | 29.89 | 58,501 | -0.26(-0.87%) |
Sep 25, 2015 | 30.75 | 30.88 | 30.02 | 30.15 | 50,214 | -0.25(-0.83%) |
Sep 24, 2015 | 29.76 | 30.48 | 29.72 | 30.40 | 55,547 | +0.40(+1.32%) |
Sep 23, 2015 | 29.74 | 30.13 | 29.64 | 30.01 | 49,737 | +0.24(+0.82%) |
Sep 22, 2015 | 29.78 | 29.97 | 29.60 | 29.76 | 31,183 | -0.35(-1.18%) |
Sep 21, 2015 | 29.83 | 30.17 | 29.83 | 30.12 | 36,439 | +0.48(+1.62%) |
Sep 18, 2015 | 29.79 | 29.97 | 29.40 | 29.64 | 86,857 | -0.69(-2.28%) |
Sep 17, 2015 | 30.66 | 31.15 | 30.20 | 30.33 | 29,390 | -0.40(-1.32%) |
Sep 16, 2015 | 30.66 | 30.79 | 30.41 | 30.73 | 20,492 | +0.05(+0.16%) |
Sep 15, 2015 | 30.93 | 30.95 | 30.59 | 30.68 | 59,715 | -0.19(-0.60%) |
Sep 14, 2015 | 30.77 | 31.04 | 30.39 | 30.87 | 25,069 | +0.17(+0.55%) |
Sep 11, 2015 | 30.35 | 30.80 | 30.02 | 30.70 | 27,564 | +0.08(+0.28%) |
Sep 10, 2015 | 30.28 | 30.70 | 30.28 | 30.61 | 18,890 | +0.29(+0.97%) |
Sep 09, 2015 | 31.04 | 31.04 | 30.29 | 30.32 | 37,686 | -0.32(-1.05%) |
Sep 08, 2015 | 30.52 | 30.93 | 30.12 | 30.64 | 62,432 | +0.59(+1.96%) |
Sep 04, 2015 | 29.47 | 30.05 | 30.05 | 30.05 | 36,786 | +0.16(+0.54%) |
Sep 03, 2015 | 30.27 | 30.33 | 29.81 | 29.89 | 60,701 | -0.41(-1.36%) |
Sep 02, 2015 | 30.06 | 30.30 | 29.91 | 30.30 | 26,694 | +0.62(+2.07%) |