Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.21 | 33.24 | 33.10 | 33.10 | 1,124,509 | +0.00(+0.00%) |
Nov 27, 2015 | 33.11 | 33.14 | 33.06 | 33.10 | 311,142 | +0.16(+0.48%) |
Nov 25, 2015 | 32.89 | 32.94 | 32.94 | 32.94 | 879,577 | +0.19(+0.58%) |
Nov 24, 2015 | 32.48 | 32.77 | 32.47 | 32.75 | 1,471,922 | -0.06(-0.17%) |
Nov 23, 2015 | 32.93 | 33.02 | 32.73 | 32.80 | 1,314,880 | -0.23(-0.70%) |
Nov 20, 2015 | 33.31 | 33.36 | 33.02 | 33.03 | 445,231 | -0.25(-0.74%) |
Nov 19, 2015 | 33.31 | 33.41 | 33.23 | 33.28 | 624,229 | +0.19(+0.58%) |
Nov 18, 2015 | 32.90 | 33.14 | 32.83 | 33.09 | 1,044,123 | +0.33(+1.02%) |
Nov 17, 2015 | 32.82 | 32.96 | 32.68 | 32.75 | 1,073,507 | +0.10(+0.32%) |
Nov 16, 2015 | 32.25 | 32.66 | 32.25 | 32.65 | 592,131 | +0.41(+1.26%) |
Nov 13, 2015 | 32.29 | 32.39 | 32.13 | 32.25 | 917,953 | -0.28(-0.86%) |
Nov 12, 2015 | 32.65 | 32.80 | 32.52 | 32.52 | 734,189 | -0.51(-1.54%) |
Nov 11, 2015 | 33.16 | 33.16 | 32.95 | 33.03 | 281,705 | +0.17(+0.51%) |
Nov 10, 2015 | 32.71 | 32.90 | 32.67 | 32.87 | 420,823 | -0.14(-0.43%) |
Nov 09, 2015 | 33.17 | 33.18 | 32.88 | 33.01 | 332,794 | -0.35(-1.05%) |
Nov 06, 2015 | 33.28 | 33.40 | 33.14 | 33.36 | 415,063 | -0.18(-0.55%) |
Nov 05, 2015 | 33.68 | 33.73 | 33.48 | 33.54 | 588,344 | -0.10(-0.31%) |
Nov 04, 2015 | 33.93 | 33.94 | 33.56 | 33.64 | 652,216 | -0.23(-0.68%) |
Nov 03, 2015 | 33.64 | 33.94 | 33.57 | 33.87 | 783,332 | -0.07(-0.21%) |
Nov 02, 2015 | 33.84 | 33.95 | 33.82 | 33.95 | 414,361 | +0.38(+1.14%) |
Oct 30, 2015 | 33.58 | 33.83 | 33.56 | 33.56 | 518,486 | -0.02(-0.07%) |
Oct 29, 2015 | 33.42 | 33.63 | 33.40 | 33.59 | 841,956 | -0.14(-0.42%) |
Oct 28, 2015 | 33.71 | 33.96 | 33.41 | 33.73 | 736,959 | +0.25(+0.74%) |
Oct 27, 2015 | 33.53 | 33.63 | 33.43 | 33.49 | 447,364 | -0.32(-0.94%) |
Oct 26, 2015 | 33.90 | 33.92 | 33.78 | 33.80 | 389,884 | -0.17(-0.49%) |
Oct 23, 2015 | 33.99 | 34.03 | 33.84 | 33.97 | 590,626 | +0.28(+0.83%) |
Oct 22, 2015 | 33.46 | 33.81 | 33.46 | 33.69 | 687,994 | +0.34(+1.02%) |
Oct 21, 2015 | 33.59 | 33.61 | 33.33 | 33.35 | 605,772 | -0.15(-0.45%) |
Oct 20, 2015 | 33.48 | 33.58 | 33.45 | 33.50 | 712,514 | -0.10(-0.31%) |
Oct 19, 2015 | 33.64 | 33.67 | 33.50 | 33.60 | 2,316,392 | -0.13(-0.38%) |
Oct 16, 2015 | 33.72 | 33.77 | 33.60 | 33.73 | 970,138 | -0.06(-0.19%) |
Oct 15, 2015 | 33.42 | 33.84 | 33.42 | 33.80 | 1,028,180 | +0.42(+1.26%) |
Oct 14, 2015 | 33.32 | 33.45 | 33.22 | 33.37 | 291,540 | +0.17(+0.53%) |
Oct 13, 2015 | 33.12 | 33.40 | 33.11 | 33.20 | 341,236 | -0.36(-1.07%) |
Oct 12, 2015 | 33.55 | 33.63 | 33.52 | 33.56 | 189,384 | -0.12(-0.35%) |
Oct 09, 2015 | 33.72 | 33.76 | 33.55 | 33.68 | 413,497 | +0.03(+0.09%) |
Oct 08, 2015 | 33.14 | 33.64 | 33.12 | 33.64 | 408,194 | +0.29(+0.88%) |
Oct 07, 2015 | 33.31 | 33.44 | 33.06 | 33.35 | 2,218,432 | +0.32(+0.96%) |
Oct 06, 2015 | 32.94 | 33.15 | 32.91 | 33.03 | 500,209 | +0.15(+0.46%) |
Oct 05, 2015 | 32.65 | 32.89 | 32.63 | 32.88 | 522,010 | +0.61(+1.90%) |
Oct 02, 2015 | 31.63 | 32.28 | 31.53 | 32.27 | 689,738 | +0.63(+1.98%) |
Oct 01, 2015 | 31.79 | 31.84 | 31.38 | 31.64 | 398,633 | +0.01(+0.02%) |
Sep 30, 2015 | 31.63 | 31.70 | 31.38 | 31.63 | 922,437 | +0.56(+1.79%) |
Sep 29, 2015 | 30.99 | 31.12 | 30.85 | 31.08 | 736,175 | +0.14(+0.44%) |
Sep 28, 2015 | 31.30 | 31.30 | 30.90 | 30.94 | 886,872 | -0.59(-1.87%) |
Sep 25, 2015 | 31.74 | 31.82 | 31.42 | 31.53 | 996,210 | +0.21(+0.66%) |
Sep 24, 2015 | 31.18 | 31.43 | 31.01 | 31.32 | 1,153,229 | -0.13(-0.40%) |
Sep 23, 2015 | 31.70 | 31.70 | 31.32 | 31.45 | 1,408,454 | -0.12(-0.38%) |
Sep 22, 2015 | 31.70 | 31.74 | 31.37 | 31.57 | 760,416 | -0.99(-3.03%) |
Sep 21, 2015 | 32.75 | 32.75 | 32.42 | 32.56 | 419,323 | -0.07(-0.22%) |
Sep 18, 2015 | 32.80 | 33.01 | 32.60 | 32.63 | 776,482 | -0.86(-2.56%) |
Sep 17, 2015 | 33.26 | 33.82 | 33.22 | 33.49 | 1,000,154 | +0.10(+0.29%) |
Sep 16, 2015 | 33.18 | 33.39 | 33.13 | 33.39 | 671,321 | +0.54(+1.65%) |
Sep 15, 2015 | 32.60 | 32.88 | 32.57 | 32.85 | 570,155 | +0.22(+0.68%) |
Sep 14, 2015 | 32.60 | 32.64 | 32.47 | 32.63 | 566,635 | -0.35(-1.06%) |
Sep 11, 2015 | 32.72 | 32.99 | 32.68 | 32.98 | 1,479,174 | -0.03(-0.10%) |
Sep 10, 2015 | 32.72 | 33.13 | 32.70 | 33.01 | 1,043,825 | +0.31(+0.95%) |
Sep 09, 2015 | 33.35 | 33.35 | 32.66 | 32.70 | 639,594 | -0.17(-0.53%) |
Sep 08, 2015 | 32.76 | 32.90 | 32.63 | 32.87 | 802,085 | +0.93(+2.91%) |
Sep 04, 2015 | 32.01 | 31.94 | 31.94 | 31.94 | 1,526,019 | -0.69(-2.12%) |
Sep 03, 2015 | 32.74 | 32.91 | 32.55 | 32.63 | 690,690 | +0.05(+0.15%) |
Sep 02, 2015 | 32.63 | 32.64 | 32.26 | 32.59 | 829,559 | +0.45(+1.41%) |