Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.58 | 31.58 | 31.39 | 31.41 | 8,089 | +0.13(+0.40%) |
Nov 27, 2015 | 31.28 | 31.28 | 31.28 | 31.28 | 120 | +0.06(+0.20%) |
Nov 25, 2015 | 31.18 | 31.22 | 31.22 | 31.22 | 1,544 | -0.01(-0.03%) |
Nov 24, 2015 | 30.96 | 31.23 | 30.96 | 31.23 | 2,673 | +0.18(+0.58%) |
Nov 23, 2015 | 31.27 | 31.28 | 31.03 | 31.05 | 2,457 | -0.26(-0.83%) |
Nov 20, 2015 | 31.39 | 31.39 | 31.24 | 31.31 | 68,122 | +0.01(+0.04%) |
Nov 19, 2015 | 31.20 | 31.38 | 31.20 | 31.30 | 6,292 | +0.20(+0.64%) |
Nov 18, 2015 | 30.93 | 31.10 | 30.80 | 31.10 | 6,314 | +0.46(+1.49%) |
Nov 17, 2015 | 30.61 | 30.75 | 30.58 | 30.64 | 2,213 | +0.12(+0.40%) |
Nov 16, 2015 | 30.18 | 30.53 | 30.18 | 30.52 | 3,180 | +0.35(+1.14%) |
Nov 13, 2015 | 30.34 | 30.34 | 30.17 | 30.17 | 11,332 | -0.23(-0.75%) |
Nov 12, 2015 | 30.72 | 30.78 | 30.39 | 30.40 | 13,184 | -0.58(-1.87%) |
Nov 11, 2015 | 31.12 | 31.12 | 30.98 | 30.98 | 2,863 | +0.09(+0.30%) |
Nov 10, 2015 | 30.81 | 30.89 | 30.80 | 30.89 | 4,044 | +0.05(+0.16%) |
Nov 09, 2015 | 31.08 | 31.08 | 30.83 | 30.84 | 4,178 | -0.34(-1.08%) |
Nov 06, 2015 | 31.14 | 31.18 | 31.07 | 31.18 | 4,905 | +0.01(+0.03%) |
Nov 05, 2015 | 31.22 | 31.27 | 31.14 | 31.17 | 2,871 | -0.14(-0.46%) |
Nov 04, 2015 | 31.40 | 31.40 | 31.28 | 31.31 | 5,201 | -0.33(-1.03%) |
Nov 03, 2015 | 31.40 | 31.64 | 31.34 | 31.64 | 13,156 | +0.18(+0.58%) |
Nov 02, 2015 | 31.12 | 31.46 | 31.12 | 31.46 | 3,529 | +0.31(+1.01%) |
Oct 30, 2015 | 31.02 | 31.15 | 30.98 | 31.14 | 12,368 | +0.20(+0.65%) |
Oct 29, 2015 | 30.91 | 30.94 | 30.64 | 30.94 | 15,987 | -0.09(-0.30%) |
Oct 28, 2015 | 31.19 | 31.26 | 30.97 | 31.03 | 2,858 | +0.20(+0.65%) |
Oct 27, 2015 | 31.07 | 31.07 | 30.83 | 30.83 | 21,451 | -0.45(-1.44%) |
Oct 26, 2015 | 31.37 | 31.37 | 31.19 | 31.28 | 2,441 | +0.02(+0.05%) |
Oct 23, 2015 | 31.29 | 31.29 | 31.26 | 31.26 | 1,369 | +0.25(+0.80%) |
Oct 22, 2015 | 30.81 | 31.14 | 30.81 | 31.02 | 213,935 | +0.37(+1.21%) |
Oct 21, 2015 | 30.56 | 30.70 | 30.56 | 30.64 | 13,387 | +0.43(+1.42%) |
Oct 20, 2015 | 30.49 | 30.49 | 30.21 | 30.22 | 15,935 | -0.36(-1.17%) |
Oct 19, 2015 | 30.55 | 30.57 | 30.55 | 30.57 | 1,063 | -0.09(-0.28%) |
Oct 16, 2015 | 30.70 | 30.73 | 30.55 | 30.66 | 7,756 | -0.11(-0.36%) |
Oct 15, 2015 | 30.59 | 30.77 | 30.56 | 30.77 | 2,168 | +0.56(+1.84%) |
Oct 14, 2015 | 30.43 | 30.53 | 30.22 | 30.22 | 4,007 | -0.24(-0.77%) |
Oct 13, 2015 | 30.56 | 30.58 | 30.36 | 30.45 | 1,359 | -0.11(-0.34%) |
Oct 12, 2015 | 30.70 | 30.74 | 30.27 | 30.56 | 1,946 | +0.04(+0.12%) |
Oct 09, 2015 | 30.42 | 30.55 | 30.42 | 30.52 | 1,049 | +0.14(+0.45%) |
Oct 08, 2015 | 30.24 | 30.38 | 30.22 | 30.38 | 1,868 | +0.22(+0.73%) |
Oct 07, 2015 | 29.87 | 30.17 | 29.33 | 30.17 | 3,733 | +0.83(+2.84%) |
Oct 06, 2015 | 29.02 | 29.33 | 29.02 | 29.33 | 3,320 | +0.29(+1.01%) |
Oct 05, 2015 | 28.90 | 29.30 | 28.89 | 29.04 | 5,849 | +0.10(+0.35%) |
Oct 02, 2015 | 28.09 | 28.94 | 28.04 | 28.94 | 5,339 | +0.87(+3.09%) |
Oct 01, 2015 | 28.39 | 28.75 | 28.07 | 28.07 | 5,719 | +0.05(+0.18%) |
Sep 30, 2015 | 27.71 | 28.27 | 27.71 | 28.02 | 45,282 | +0.99(+3.67%) |
Sep 29, 2015 | 27.09 | 27.40 | 26.84 | 27.03 | 20,088 | -0.19(-0.69%) |
Sep 28, 2015 | 27.85 | 27.85 | 27.14 | 27.21 | 7,159 | -0.94(-3.34%) |
Sep 25, 2015 | 28.43 | 28.43 | 28.04 | 28.15 | 7,170 | +0.15(+0.54%) |
Sep 24, 2015 | 27.89 | 28.00 | 27.49 | 28.00 | 23,951 | -0.27(-0.95%) |
Sep 23, 2015 | 28.31 | 28.53 | 28.02 | 28.27 | 8,318 | -0.05(-0.18%) |
Sep 22, 2015 | 28.42 | 28.49 | 28.15 | 28.32 | 32,049 | -1.13(-3.85%) |
Sep 21, 2015 | 29.59 | 29.59 | 29.33 | 29.46 | 24,608 | -0.68(-2.26%) |
Sep 18, 2015 | 30.17 | 30.25 | 30.12 | 30.14 | 3,418 | -0.70(-2.27%) |
Sep 17, 2015 | 30.48 | 31.00 | 30.48 | 30.84 | 1,563 | +0.08(+0.27%) |
Sep 16, 2015 | 30.61 | 30.75 | 30.60 | 30.75 | 4,922 | +0.76(+2.55%) |
Sep 15, 2015 | 29.77 | 30.02 | 29.77 | 29.99 | 10,094 | +0.57(+1.93%) |
Sep 14, 2015 | 29.43 | 29.48 | 29.42 | 29.42 | 4,081 | -0.02(-0.05%) |
Sep 11, 2015 | 29.24 | 29.53 | 29.24 | 29.44 | 12,639 | -0.11(-0.38%) |
Sep 10, 2015 | 29.30 | 29.64 | 29.30 | 29.55 | 15,110 | +0.02(+0.08%) |
Sep 09, 2015 | 29.86 | 29.96 | 29.53 | 29.53 | 4,723 | +0.04(+0.12%) |
Sep 08, 2015 | 29.18 | 29.49 | 29.18 | 29.49 | 7,462 | +1.10(+3.88%) |
Sep 04, 2015 | 28.34 | 28.39 | 28.39 | 28.39 | 5,947 | -0.65(-2.24%) |
Sep 03, 2015 | 29.02 | 29.21 | 29.02 | 29.04 | 2,044 | +0.44(+1.54%) |
Sep 02, 2015 | 28.50 | 28.62 | 28.50 | 28.60 | 2,187 | +0.48(+1.70%) |