Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.09 | 34.13 | 34.02 | 34.05 | 38,346 | -0.09(-0.26%) |
Nov 27, 2015 | 34.10 | 34.16 | 34.10 | 34.14 | 32,272 | +0.03(+0.09%) |
Nov 25, 2015 | 34.10 | 34.11 | 34.11 | 34.11 | 162,887 | +0.02(+0.05%) |
Nov 24, 2015 | 34.03 | 34.17 | 33.93 | 34.09 | 75,055 | -0.06(-0.19%) |
Nov 23, 2015 | 34.35 | 34.41 | 34.13 | 34.16 | 144,791 | -0.30(-0.89%) |
Nov 20, 2015 | 34.57 | 34.64 | 34.44 | 34.46 | 204,607 | +0.02(+0.07%) |
Nov 19, 2015 | 34.36 | 34.46 | 34.36 | 34.44 | 51,637 | +0.16(+0.47%) |
Nov 18, 2015 | 34.01 | 34.28 | 33.97 | 34.28 | 82,572 | +0.38(+1.11%) |
Nov 17, 2015 | 33.93 | 34.09 | 33.84 | 33.90 | 82,962 | -0.02(-0.05%) |
Nov 16, 2015 | 33.58 | 33.92 | 33.53 | 33.92 | 99,038 | +0.47(+1.42%) |
Nov 13, 2015 | 33.63 | 33.65 | 33.44 | 33.44 | 97,140 | -0.19(-0.57%) |
Nov 12, 2015 | 33.82 | 33.86 | 33.64 | 33.64 | 162,548 | -0.31(-0.92%) |
Nov 11, 2015 | 34.13 | 34.13 | 33.93 | 33.95 | 22,842 | +0.02(+0.07%) |
Nov 10, 2015 | 33.80 | 33.93 | 33.80 | 33.93 | 77,667 | +0.05(+0.14%) |
Nov 09, 2015 | 33.94 | 33.94 | 33.60 | 33.88 | 53,152 | -0.24(-0.70%) |
Nov 06, 2015 | 34.26 | 34.26 | 33.95 | 34.12 | 72,835 | -0.44(-1.28%) |
Nov 05, 2015 | 34.71 | 34.72 | 34.52 | 34.56 | 65,648 | -0.10(-0.28%) |
Nov 04, 2015 | 34.86 | 34.86 | 34.61 | 34.66 | 52,502 | -0.22(-0.62%) |
Nov 03, 2015 | 34.69 | 35.00 | 34.69 | 34.87 | 83,377 | -0.04(-0.11%) |
Nov 02, 2015 | 34.86 | 34.96 | 34.80 | 34.91 | 89,701 | +0.11(+0.32%) |
Oct 30, 2015 | 34.82 | 34.92 | 34.76 | 34.80 | 33,773 | +0.06(+0.18%) |
Oct 29, 2015 | 34.66 | 34.74 | 34.58 | 34.74 | 42,671 | -0.18(-0.51%) |
Oct 28, 2015 | 34.79 | 35.06 | 34.61 | 34.91 | 47,870 | +0.26(+0.74%) |
Oct 27, 2015 | 34.90 | 34.94 | 34.59 | 34.66 | 39,014 | -0.41(-1.17%) |
Oct 26, 2015 | 35.23 | 35.23 | 35.05 | 35.06 | 32,684 | -0.17(-0.48%) |
Oct 23, 2015 | 35.31 | 35.34 | 35.14 | 35.23 | 37,455 | +0.10(+0.29%) |
Oct 22, 2015 | 35.00 | 35.27 | 35.00 | 35.13 | 45,826 | +0.28(+0.82%) |
Oct 21, 2015 | 35.10 | 35.10 | 34.82 | 34.85 | 39,220 | -0.13(-0.37%) |
Oct 20, 2015 | 34.78 | 35.02 | 34.78 | 34.98 | 1,211,605 | +0.22(+0.65%) |
Oct 19, 2015 | 34.75 | 34.75 | 34.66 | 34.75 | 45,360 | -0.18(-0.51%) |
Oct 16, 2015 | 34.93 | 34.94 | 34.82 | 34.93 | 32,940 | +0.03(+0.09%) |
Oct 15, 2015 | 34.54 | 34.91 | 34.48 | 34.90 | 21,096 | +0.55(+1.61%) |
Oct 14, 2015 | 34.39 | 34.52 | 34.33 | 34.34 | 48,044 | +0.05(+0.14%) |
Oct 13, 2015 | 34.32 | 34.56 | 34.29 | 34.29 | 43,721 | -0.26(-0.77%) |
Oct 12, 2015 | 34.46 | 34.58 | 34.46 | 34.56 | 21,337 | -0.03(-0.09%) |
Oct 09, 2015 | 34.72 | 34.72 | 34.49 | 34.59 | 101,614 | -0.08(-0.23%) |
Oct 08, 2015 | 34.34 | 34.67 | 34.31 | 34.67 | 43,945 | +0.36(+1.05%) |
Oct 07, 2015 | 34.45 | 34.59 | 34.23 | 34.31 | 430,665 | +0.15(+0.45%) |
Oct 06, 2015 | 34.15 | 34.25 | 34.08 | 34.16 | 61,337 | +0.03(+0.09%) |
Oct 05, 2015 | 33.84 | 34.19 | 33.84 | 34.13 | 68,684 | +0.75(+2.26%) |
Oct 02, 2015 | 32.75 | 33.37 | 32.75 | 33.37 | 39,096 | +0.46(+1.39%) |
Oct 01, 2015 | 33.06 | 33.06 | 32.69 | 32.91 | 37,594 | +0.01(+0.04%) |
Sep 30, 2015 | 32.69 | 32.90 | 32.58 | 32.90 | 38,459 | +0.60(+1.85%) |
Sep 29, 2015 | 32.24 | 33.26 | 32.13 | 32.30 | 48,405 | -0.03(-0.10%) |
Sep 28, 2015 | 32.76 | 32.78 | 32.32 | 32.34 | 48,826 | -0.59(-1.78%) |
Sep 25, 2015 | 32.99 | 33.19 | 32.86 | 32.92 | 32,378 | +0.26(+0.79%) |
Sep 24, 2015 | 32.42 | 32.73 | 32.38 | 32.67 | 61,497 | +0.03(+0.10%) |
Sep 23, 2015 | 32.85 | 32.91 | 32.61 | 32.63 | 14,471 | -0.28(-0.84%) |
Sep 22, 2015 | 32.92 | 33.03 | 32.74 | 32.91 | 21,110 | -0.46(-1.38%) |
Sep 21, 2015 | 33.38 | 33.48 | 33.31 | 33.37 | 25,068 | +0.18(+0.56%) |
Sep 18, 2015 | 33.44 | 33.51 | 33.18 | 33.19 | 38,122 | -0.62(-1.84%) |
Sep 17, 2015 | 33.54 | 34.09 | 33.53 | 33.81 | 47,312 | +0.10(+0.30%) |
Sep 16, 2015 | 33.46 | 33.73 | 33.46 | 33.71 | 46,014 | +0.41(+1.25%) |
Sep 15, 2015 | 33.07 | 33.33 | 33.02 | 33.29 | 132,042 | +0.24(+0.72%) |
Sep 14, 2015 | 33.06 | 33.12 | 33.00 | 33.06 | 78,738 | -0.14(-0.43%) |
Sep 11, 2015 | 33.13 | 33.23 | 33.05 | 33.20 | 51,055 | -0.12(-0.36%) |
Sep 10, 2015 | 33.18 | 33.45 | 33.18 | 33.32 | 54,867 | +0.03(+0.10%) |
Sep 09, 2015 | 33.86 | 33.86 | 33.29 | 33.29 | 35,154 | -0.26(-0.76%) |
Sep 08, 2015 | 33.48 | 33.55 | 33.39 | 33.54 | 20,783 | +0.80(+2.44%) |
Sep 04, 2015 | 32.90 | 32.74 | 32.74 | 32.74 | 46,237 | -0.56(-1.68%) |
Sep 03, 2015 | 33.22 | 33.60 | 33.22 | 33.30 | 35,906 | +0.20(+0.60%) |
Sep 02, 2015 | 33.22 | 33.23 | 32.90 | 33.10 | 62,100 | +0.26(+0.78%) |