Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.48 | 28.63 | 28.23 | 28.33 | 230,262 | -0.10(-0.35%) |
Nov 27, 2015 | 28.13 | 28.60 | 28.05 | 28.43 | 32,419 | -0.35(-1.22%) |
Nov 25, 2015 | 28.31 | 28.78 | 28.78 | 28.78 | 230,400 | +0.07(+0.24%) |
Nov 24, 2015 | 28.80 | 29.21 | 28.62 | 28.71 | 124,480 | +0.26(+0.91%) |
Nov 23, 2015 | 28.32 | 28.76 | 28.14 | 28.45 | 106,262 | -0.16(-0.56%) |
Nov 20, 2015 | 29.02 | 29.08 | 28.47 | 28.61 | 138,698 | -0.48(-1.65%) |
Nov 19, 2015 | 29.05 | 29.69 | 29.05 | 29.09 | 295,555 | +0.36(+1.25%) |
Nov 18, 2015 | 28.56 | 28.92 | 28.18 | 28.73 | 197,559 | -0.14(-0.48%) |
Nov 17, 2015 | 29.17 | 29.17 | 28.50 | 28.87 | 231,345 | -0.26(-0.89%) |
Nov 16, 2015 | 29.13 | 29.22 | 28.89 | 29.13 | 115,001 | +0.19(+0.66%) |
Nov 13, 2015 | 28.99 | 29.09 | 28.80 | 28.94 | 155,116 | -0.31(-1.06%) |
Nov 12, 2015 | 29.01 | 30.10 | 28.84 | 29.25 | 244,813 | +0.03(+0.10%) |
Nov 11, 2015 | 29.59 | 29.59 | 29.11 | 29.22 | 313,543 | -0.48(-1.62%) |
Nov 10, 2015 | 29.45 | 29.88 | 29.29 | 29.70 | 418,124 | -0.58(-1.92%) |
Nov 09, 2015 | 30.60 | 30.67 | 29.81 | 30.28 | 220,348 | -0.85(-2.73%) |
Nov 06, 2015 | 31.32 | 31.39 | 31.01 | 31.13 | 231,604 | -1.01(-3.14%) |
Nov 05, 2015 | 32.21 | 32.46 | 31.91 | 32.14 | 140,714 | -0.44(-1.35%) |
Nov 04, 2015 | 33.35 | 33.41 | 32.55 | 32.58 | 236,972 | -0.83(-2.48%) |
Nov 03, 2015 | 33.62 | 33.70 | 33.11 | 33.41 | 186,701 | -0.64(-1.88%) |
Nov 02, 2015 | 33.85 | 34.18 | 33.33 | 34.05 | 197,002 | -0.44(-1.28%) |
Oct 30, 2015 | 34.68 | 34.87 | 34.34 | 34.49 | 122,683 | -0.27(-0.78%) |
Oct 29, 2015 | 35.27 | 35.68 | 34.63 | 34.76 | 199,199 | -1.87(-5.11%) |
Oct 28, 2015 | 37.15 | 38.32 | 35.26 | 36.63 | 365,981 | +0.54(+1.50%) |
Oct 27, 2015 | 35.90 | 36.37 | 35.80 | 36.09 | 64,732 | +0.08(+0.22%) |
Oct 26, 2015 | 36.43 | 36.49 | 35.96 | 36.01 | 93,458 | -0.06(-0.17%) |
Oct 23, 2015 | 36.01 | 36.16 | 35.45 | 36.07 | 93,609 | +0.06(+0.17%) |
Oct 22, 2015 | 35.75 | 36.28 | 35.65 | 36.01 | 69,152 | +0.66(+1.87%) |
Oct 21, 2015 | 35.54 | 35.56 | 35.06 | 35.35 | 95,557 | -0.99(-2.72%) |
Oct 20, 2015 | 36.05 | 36.57 | 35.59 | 36.34 | 122,002 | +0.38(+1.06%) |
Oct 19, 2015 | 36.48 | 36.60 | 35.51 | 35.96 | 144,572 | -0.87(-2.36%) |
Oct 16, 2015 | 37.28 | 37.57 | 36.79 | 36.83 | 81,988 | -0.51(-1.37%) |
Oct 15, 2015 | 37.18 | 37.64 | 36.96 | 37.34 | 136,415 | -0.18(-0.48%) |
Oct 14, 2015 | 37.00 | 37.70 | 36.99 | 37.52 | 337,785 | +1.22(+3.36%) |
Oct 13, 2015 | 36.25 | 36.77 | 36.22 | 36.30 | 72,701 | +0.18(+0.49%) |
Oct 12, 2015 | 37.08 | 37.08 | 35.91 | 36.12 | 209,501 | +0.05(+0.14%) |
Oct 09, 2015 | 36.21 | 36.32 | 35.50 | 36.07 | 159,953 | +0.58(+1.63%) |
Oct 08, 2015 | 35.13 | 36.10 | 35.01 | 35.49 | 250,042 | -1.47(-3.98%) |
Oct 07, 2015 | 36.47 | 37.35 | 36.29 | 36.96 | 139,479 | +0.98(+2.72%) |
Oct 06, 2015 | 36.25 | 37.25 | 35.89 | 35.98 | 388,213 | +0.80(+2.27%) |
Oct 05, 2015 | 35.29 | 35.58 | 34.50 | 35.18 | 340,327 | +1.73(+5.17%) |
Oct 02, 2015 | 32.00 | 33.75 | 32.00 | 33.45 | 331,681 | +2.84(+9.28%) |
Oct 01, 2015 | 30.95 | 31.25 | 30.33 | 30.61 | 144,499 | +0.08(+0.26%) |
Sep 30, 2015 | 30.67 | 31.44 | 30.26 | 30.53 | 136,208 | -0.42(-1.37%) |
Sep 29, 2015 | 30.75 | 31.34 | 30.75 | 30.95 | 86,306 | +0.15(+0.50%) |
Sep 28, 2015 | 30.91 | 31.08 | 30.42 | 30.80 | 201,879 | -2.13(-6.47%) |
Sep 25, 2015 | 33.08 | 33.40 | 32.73 | 32.93 | 67,881 | -0.18(-0.54%) |
Sep 24, 2015 | 32.20 | 33.41 | 32.16 | 33.11 | 196,577 | +1.48(+4.68%) |
Sep 23, 2015 | 32.14 | 32.25 | 31.57 | 31.63 | 77,360 | -0.11(-0.35%) |
Sep 22, 2015 | 31.90 | 31.91 | 31.46 | 31.74 | 151,653 | -1.65(-4.94%) |
Sep 21, 2015 | 33.40 | 33.68 | 33.33 | 33.39 | 111,914 | +0.06(+0.18%) |
Sep 18, 2015 | 34.05 | 34.05 | 33.06 | 33.33 | 188,123 | +0.16(+0.48%) |
Sep 17, 2015 | 32.28 | 33.85 | 32.18 | 33.17 | 382,641 | +0.98(+3.04%) |
Sep 16, 2015 | 31.46 | 32.54 | 31.43 | 32.19 | 265,739 | +2.03(+6.73%) |
Sep 15, 2015 | 29.81 | 30.18 | 29.73 | 30.16 | 77,776 | -0.09(-0.30%) |
Sep 14, 2015 | 30.25 | 30.28 | 29.90 | 30.25 | 74,172 | -0.82(-2.64%) |
Sep 11, 2015 | 30.30 | 31.12 | 29.65 | 31.07 | 224,737 | -0.11(-0.35%) |
Sep 10, 2015 | 31.87 | 31.95 | 31.16 | 31.18 | 145,081 | +0.20(+0.65%) |
Sep 09, 2015 | 31.24 | 31.59 | 30.90 | 30.98 | 107,520 | -0.84(-2.64%) |
Sep 08, 2015 | 31.53 | 32.22 | 30.98 | 31.82 | 136,630 | +0.99(+3.21%) |
Sep 04, 2015 | 30.76 | 30.83 | 30.83 | 30.83 | 96,900 | -0.50(-1.60%) |
Sep 03, 2015 | 31.23 | 32.50 | 31.03 | 31.33 | 212,467 | +0.01(+0.03%) |
Sep 02, 2015 | 31.39 | 31.93 | 30.40 | 31.32 | 151,501 | +0.37(+1.20%) |