Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.17 | 32.17 | 31.89 | 31.90 | 4,910 | -0.20(-0.64%) |
Nov 27, 2015 | 31.89 | 32.14 | 31.89 | 32.10 | 3,296 | +0.17(+0.53%) |
Nov 25, 2015 | 31.93 | 31.93 | 31.93 | 0 | +0.25(+0.79%) | |
Nov 24, 2015 | 31.41 | 31.72 | 31.29 | 31.68 | 49,004 | +0.12(+0.38%) |
Nov 23, 2015 | 31.70 | 31.56 | 37,240 | +0.21(+0.67%) | ||
Nov 20, 2015 | 31.20 | 31.54 | 31.20 | 31.35 | 33,102 | +0.22(+0.70%) |
Nov 19, 2015 | 31.36 | 31.36 | 31.06 | 31.13 | 27,695 | -0.26(-0.83%) |
Nov 18, 2015 | 31.01 | 31.39 | 30.93 | 31.39 | 22,478 | +0.40(+1.29%) |
Nov 17, 2015 | 30.96 | 31.36 | 30.93 | 30.99 | 29,190 | +0.07(+0.23%) |
Nov 16, 2015 | 30.74 | 30.94 | 30.56 | 30.92 | 28,429 | +0.31(+1.01%) |
Nov 13, 2015 | 30.83 | 30.91 | 30.61 | 30.61 | 4,969 | -0.35(-1.13%) |
Nov 12, 2015 | 31.23 | 31.27 | 30.93 | 30.96 | 13,696 | -0.50(-1.59%) |
Nov 11, 2015 | 31.74 | 31.77 | 31.46 | 31.46 | 34,017 | -0.26(-0.82%) |
Nov 10, 2015 | 31.54 | 31.77 | 31.48 | 31.72 | 7,961 | +0.05(+0.16%) |
Nov 09, 2015 | 32.08 | 32.08 | 31.54 | 31.67 | 14,760 | -0.54(-1.68%) |
Nov 06, 2015 | 31.91 | 32.21 | 31.77 | 32.21 | 35,016 | +0.36(+1.13%) |
Nov 05, 2015 | 31.66 | 31.85 | 31.51 | 31.85 | 17,305 | +0.32(+1.01%) |
Nov 04, 2015 | 31.66 | 31.66 | 31.42 | 31.53 | 20,096 | -0.06(-0.19%) |
Nov 03, 2015 | 31.48 | 31.68 | 31.32 | 31.59 | 19,297 | +0.10(+0.32%) |
Nov 02, 2015 | 31.06 | 31.53 | 31.06 | 31.49 | 8,236 | +0.58(+1.88%) |
Oct 30, 2015 | 31.07 | 31.21 | 30.89 | 30.91 | 10,416 | -0.15(-0.50%) |
Oct 29, 2015 | 31.21 | 31.39 | 31.03 | 31.06 | 95,079 | -0.43(-1.35%) |
Oct 28, 2015 | 30.69 | 31.49 | 30.69 | 31.49 | 42,350 | +0.79(+2.57%) |
Oct 27, 2015 | 30.87 | 30.91 | 30.57 | 30.70 | 16,584 | -0.21(-0.68%) |
Oct 26, 2015 | 30.98 | 31.03 | 30.82 | 30.91 | 27,461 | -0.07(-0.23%) |
Oct 23, 2015 | 30.73 | 30.99 | 30.63 | 30.98 | 33,298 | +0.48(+1.57%) |
Oct 22, 2015 | 30.51 | 30.65 | 30.24 | 30.50 | 36,630 | +0.19(+0.63%) |
Oct 21, 2015 | 30.97 | 30.97 | 30.31 | 30.31 | 48,457 | -0.48(-1.56%) |
Oct 20, 2015 | 30.93 | 30.93 | 30.61 | 30.79 | 9,915 | -0.04(-0.13%) |
Oct 19, 2015 | 30.52 | 30.93 | 30.51 | 30.83 | 73,013 | +0.25(+0.82%) |
Oct 16, 2015 | 30.59 | 30.68 | 30.33 | 30.58 | 34,535 | +0.17(+0.56%) |
Oct 15, 2015 | 29.90 | 30.42 | 29.80 | 30.41 | 25,307 | +0.56(+1.86%) |
Oct 14, 2015 | 30.00 | 30.14 | 29.85 | 29.85 | 9,159 | -0.40(-1.31%) |
Oct 13, 2015 | 30.63 | 30.81 | 30.25 | 30.25 | 30,731 | -0.40(-1.31%) |
Oct 12, 2015 | 30.55 | 30.69 | 30.45 | 30.65 | 24,121 | +0.19(+0.64%) |
Oct 09, 2015 | 30.49 | 30.55 | 30.40 | 30.46 | 24,889 | +0.07(+0.22%) |
Oct 08, 2015 | 30.11 | 30.39 | 30.11 | 30.39 | 415,871 | +0.22(+0.73%) |
Oct 07, 2015 | 29.87 | 30.19 | 29.74 | 30.17 | 9,366 | +0.58(+1.96%) |
Oct 06, 2015 | 30.00 | 30.10 | 29.45 | 29.59 | 51,716 | -0.41(-1.37%) |
Oct 05, 2015 | 29.78 | 30.05 | 29.78 | 30.00 | 67,066 | +0.66(+2.25%) |
Oct 02, 2015 | 28.74 | 29.34 | 28.42 | 29.34 | 43,439 | +0.29(+1.00%) |
Oct 01, 2015 | 29.12 | 29.13 | 28.80 | 29.05 | 169,122 | -0.10(-0.34%) |
Sep 30, 2015 | 28.94 | 29.15 | 28.79 | 29.15 | 13,362 | +0.42(+1.48%) |
Sep 29, 2015 | 28.89 | 29.06 | 28.62 | 28.73 | 128,688 | -0.20(-0.71%) |
Sep 28, 2015 | 29.95 | 29.95 | 28.81 | 28.93 | 59,514 | -1.13(-3.76%) |
Sep 25, 2015 | 30.44 | 30.51 | 29.95 | 30.06 | 9,599 | -0.19(-0.63%) |
Sep 24, 2015 | 30.26 | 30.26 | 29.91 | 30.25 | 8,525 | -0.06(-0.21%) |
Sep 23, 2015 | 30.32 | 30.49 | 30.23 | 30.31 | 8,394 | +0.03(+0.11%) |
Sep 22, 2015 | 30.39 | 30.48 | 30.18 | 30.28 | 15,345 | -0.43(-1.41%) |
Sep 21, 2015 | 30.98 | 31.20 | 30.63 | 30.71 | 27,726 | +0.01(+0.04%) |
Sep 18, 2015 | 30.70 | 31.03 | 30.61 | 30.70 | 8,608 | -0.46(-1.48%) |
Sep 17, 2015 | 31.06 | 31.50 | 31.06 | 31.16 | 9,341 | +0.08(+0.26%) |
Sep 16, 2015 | 30.83 | 31.08 | 30.77 | 31.08 | 20,545 | +0.25(+0.81%) |
Sep 15, 2015 | 30.53 | 30.94 | 30.53 | 30.83 | 31,667 | +0.30(+0.98%) |
Sep 14, 2015 | 30.68 | 30.68 | 30.48 | 30.53 | 11,437 | -0.03(-0.10%) |
Sep 11, 2015 | 30.17 | 30.56 | 30.17 | 30.56 | 15,611 | +0.18(+0.59%) |
Sep 10, 2015 | 30.25 | 30.50 | 30.25 | 30.38 | 15,752 | +0.08(+0.26%) |
Sep 09, 2015 | 30.80 | 30.80 | 30.30 | 30.30 | 12,331 | -0.27(-0.88%) |
Sep 08, 2015 | 30.27 | 30.61 | 30.14 | 30.57 | 16,197 | +0.83(+2.79%) |
Sep 04, 2015 | 29.74 | 29.74 | 29.74 | 0 | -0.21(-0.71%) | |
Sep 03, 2015 | 29.99 | 30.30 | 29.95 | 29.95 | 35,394 | +0.04(+0.15%) |
Sep 02, 2015 | 29.77 | 29.91 | 29.49 | 29.91 | 23,986 | +0.48(+1.63%) |