Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.36 | 31.36 | 30.38 | 30.74 | 100,546 | -0.44(-1.41%) |
Nov 27, 2015 | 30.98 | 31.26 | 30.73 | 31.18 | 77,215 | +0.27(+0.86%) |
Nov 25, 2015 | 30.24 | 30.91 | 30.91 | 30.91 | 78,271 | +0.67(+2.21%) |
Nov 24, 2015 | 30.08 | 30.26 | 29.83 | 30.24 | 35,397 | -0.03(-0.09%) |
Nov 23, 2015 | 29.69 | 30.43 | 29.64 | 30.27 | 82,133 | +0.58(+1.96%) |
Nov 20, 2015 | 29.57 | 29.84 | 29.38 | 29.69 | 62,852 | +0.28(+0.94%) |
Nov 19, 2015 | 30.12 | 30.19 | 29.34 | 29.41 | 43,529 | -0.70(-2.31%) |
Nov 18, 2015 | 29.44 | 30.12 | 28.74 | 30.11 | 65,699 | +0.85(+2.90%) |
Nov 17, 2015 | 29.18 | 29.68 | 28.87 | 29.26 | 54,144 | +0.18(+0.62%) |
Nov 16, 2015 | 29.07 | 29.45 | 28.59 | 29.08 | 93,162 | -0.89(-2.96%) |
Nov 13, 2015 | 29.44 | 30.32 | 29.36 | 29.97 | 41,854 | +0.45(+1.52%) |
Nov 12, 2015 | 29.77 | 30.22 | 29.52 | 29.52 | 50,421 | -0.52(-1.74%) |
Nov 11, 2015 | 30.84 | 30.84 | 30.02 | 30.04 | 74,216 | -0.75(-2.45%) |
Nov 10, 2015 | 30.79 | 30.93 | 30.23 | 30.79 | 62,727 | +0.00(+0.00%) |
Nov 09, 2015 | 30.50 | 31.18 | 30.50 | 30.79 | 119,597 | +0.23(+0.75%) |
Nov 06, 2015 | 30.26 | 30.98 | 29.55 | 30.57 | 64,278 | +0.16(+0.53%) |
Nov 05, 2015 | 30.94 | 30.94 | 30.06 | 30.40 | 61,677 | -0.40(-1.30%) |
Nov 04, 2015 | 30.94 | 30.94 | 30.22 | 30.80 | 184,323 | +0.10(+0.34%) |
Nov 03, 2015 | 30.02 | 30.95 | 29.82 | 30.70 | 189,552 | +0.52(+1.74%) |
Nov 02, 2015 | 28.86 | 30.18 | 28.69 | 30.18 | 168,950 | +1.84(+6.49%) |
Oct 30, 2015 | 28.53 | 28.58 | 28.05 | 28.34 | 72,643 | -0.18(-0.64%) |
Oct 29, 2015 | 29.28 | 29.66 | 28.45 | 28.52 | 66,086 | -0.62(-2.13%) |
Oct 28, 2015 | 28.03 | 29.16 | 27.54 | 29.14 | 67,169 | +1.13(+4.05%) |
Oct 27, 2015 | 27.69 | 28.12 | 27.51 | 28.00 | 52,932 | +0.43(+1.56%) |
Oct 26, 2015 | 27.58 | 28.11 | 27.15 | 27.57 | 37,935 | -0.03(-0.10%) |
Oct 23, 2015 | 26.79 | 27.73 | 26.71 | 27.60 | 125,379 | +1.22(+4.62%) |
Oct 22, 2015 | 26.75 | 27.03 | 25.79 | 26.38 | 117,945 | -0.37(-1.39%) |
Oct 21, 2015 | 27.41 | 27.41 | 25.71 | 26.75 | 175,202 | -0.20(-0.74%) |
Oct 20, 2015 | 28.21 | 28.21 | 26.85 | 26.95 | 85,798 | -1.33(-4.72%) |
Oct 19, 2015 | 27.99 | 29.02 | 27.36 | 28.29 | 92,595 | +0.14(+0.51%) |
Oct 16, 2015 | 28.25 | 28.71 | 27.70 | 28.14 | 77,974 | -0.07(-0.24%) |
Oct 15, 2015 | 26.13 | 28.22 | 26.13 | 28.21 | 136,130 | +1.81(+6.86%) |
Oct 14, 2015 | 26.59 | 27.12 | 26.02 | 26.40 | 94,480 | +0.19(+0.73%) |
Oct 13, 2015 | 27.08 | 27.75 | 26.17 | 26.21 | 106,670 | -1.02(-3.75%) |
Oct 12, 2015 | 27.76 | 27.86 | 27.16 | 27.23 | 77,575 | -0.45(-1.62%) |
Oct 09, 2015 | 27.06 | 27.95 | 26.81 | 27.68 | 98,043 | +0.59(+2.18%) |
Oct 08, 2015 | 27.39 | 27.39 | 26.29 | 27.09 | 76,404 | -0.35(-1.29%) |
Oct 07, 2015 | 27.23 | 27.83 | 26.50 | 27.44 | 95,058 | +0.42(+1.55%) |
Oct 06, 2015 | 28.05 | 28.14 | 26.13 | 27.02 | 184,305 | -1.32(-4.67%) |
Oct 05, 2015 | 28.72 | 29.21 | 27.65 | 28.34 | 146,603 | +0.10(+0.34%) |
Oct 02, 2015 | 27.52 | 28.25 | 26.21 | 28.25 | 103,517 | +1.50(+5.59%) |
Oct 01, 2015 | 26.72 | 26.76 | 25.73 | 26.75 | 152,929 | +0.18(+0.68%) |
Sep 30, 2015 | 25.31 | 26.74 | 25.31 | 26.57 | 163,644 | +1.31(+5.17%) |
Sep 29, 2015 | 26.26 | 27.03 | 24.88 | 25.27 | 272,798 | -0.94(-3.60%) |
Sep 28, 2015 | 28.02 | 28.34 | 25.69 | 26.21 | 402,939 | -2.34(-8.18%) |
Sep 25, 2015 | 31.20 | 31.26 | 28.08 | 28.55 | 182,993 | -2.12(-6.90%) |
Sep 24, 2015 | 30.79 | 31.34 | 29.67 | 30.66 | 172,788 | -0.51(-1.62%) |
Sep 23, 2015 | 31.37 | 31.78 | 30.74 | 31.17 | 120,139 | -0.22(-0.70%) |
Sep 22, 2015 | 31.78 | 32.17 | 30.86 | 31.39 | 196,079 | -0.95(-2.95%) |
Sep 21, 2015 | 34.78 | 34.78 | 32.02 | 32.34 | 317,166 | -2.20(-6.37%) |
Sep 18, 2015 | 34.21 | 34.59 | 34.14 | 34.54 | 119,966 | -0.01(-0.03%) |
Sep 17, 2015 | 33.22 | 34.79 | 33.14 | 34.55 | 208,621 | +1.41(+4.26%) |
Sep 16, 2015 | 33.42 | 33.72 | 32.79 | 33.14 | 121,910 | -0.27(-0.80%) |
Sep 15, 2015 | 33.31 | 33.44 | 33.02 | 33.41 | 58,570 | +0.37(+1.13%) |
Sep 14, 2015 | 33.10 | 33.36 | 32.61 | 33.03 | 35,312 | -0.06(-0.17%) |
Sep 11, 2015 | 32.18 | 33.10 | 32.18 | 33.09 | 63,288 | +0.59(+1.82%) |
Sep 10, 2015 | 31.66 | 32.59 | 31.46 | 32.50 | 59,470 | +0.57(+1.79%) |
Sep 09, 2015 | 33.19 | 33.22 | 31.84 | 31.93 | 112,703 | -0.74(-2.28%) |
Sep 08, 2015 | 32.16 | 32.72 | 31.72 | 32.67 | 76,277 | +1.26(+4.00%) |
Sep 04, 2015 | 31.01 | 31.41 | 31.41 | 31.41 | 201,449 | +0.17(+0.55%) |
Sep 03, 2015 | 32.47 | 32.58 | 31.19 | 31.24 | 109,389 | -0.92(-2.87%) |
Sep 02, 2015 | 31.28 | 32.17 | 30.82 | 32.17 | 69,377 | +1.35(+4.39%) |