Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.34 | 38.34 | 38.30 | 38.30 | 2,733 | +0.09(+0.23%) |
Nov 25, 2015 | 38.06 | 38.21 | 38.04 | 38.21 | 369 | +0.32(+0.84%) |
Nov 24, 2015 | 37.70 | 37.92 | 37.68 | 37.89 | 4,953 | +0.03(+0.09%) |
Nov 23, 2015 | 38.11 | 38.18 | 37.81 | 37.86 | 27,492 | -0.06(-0.15%) |
Nov 20, 2015 | 38.09 | 38.09 | 37.91 | 37.91 | 8,781 | +0.13(+0.35%) |
Nov 19, 2015 | 37.62 | 37.84 | 37.62 | 37.78 | 3,878 | -0.01(-0.02%) |
Nov 18, 2015 | 37.22 | 37.79 | 37.22 | 37.79 | 1,748 | +0.86(+2.33%) |
Nov 17, 2015 | 37.14 | 37.14 | 36.93 | 36.93 | 1,459 | -0.11(-0.29%) |
Nov 16, 2015 | 36.55 | 37.04 | 36.36 | 37.04 | 8,937 | +0.46(+1.26%) |
Nov 13, 2015 | 36.75 | 36.85 | 36.56 | 36.58 | 2,704 | -0.58(-1.57%) |
Nov 12, 2015 | 37.40 | 37.40 | 37.10 | 37.16 | 3,320 | -0.48(-1.29%) |
Nov 11, 2015 | 37.69 | 37.69 | 37.61 | 37.64 | 1,649 | +0.06(+0.15%) |
Nov 10, 2015 | 37.89 | 37.89 | 37.39 | 37.59 | 7,781 | -0.24(-0.63%) |
Nov 09, 2015 | 37.89 | 37.98 | 37.72 | 37.82 | 1,535 | -0.68(-1.77%) |
Nov 06, 2015 | 38.46 | 38.65 | 38.17 | 38.50 | 7,161 | +0.75(+1.97%) |
Nov 05, 2015 | 37.54 | 37.76 | 37.38 | 37.76 | 2,962 | +0.38(+1.01%) |
Nov 04, 2015 | 37.65 | 37.65 | 37.35 | 37.38 | 12,522 | -0.27(-0.72%) |
Nov 03, 2015 | 37.46 | 37.79 | 37.45 | 37.65 | 128,428 | +0.24(+0.64%) |
Nov 02, 2015 | 36.58 | 37.41 | 36.58 | 37.41 | 2,789 | +0.90(+2.46%) |
Oct 30, 2015 | 36.51 | 36.64 | 36.47 | 36.51 | 10,432 | -0.02(-0.06%) |
Oct 29, 2015 | 36.66 | 36.76 | 36.49 | 36.53 | 4,396 | -0.35(-0.96%) |
Oct 28, 2015 | 35.70 | 36.89 | 35.68 | 36.89 | 8,804 | +1.35(+3.79%) |
Oct 27, 2015 | 35.92 | 35.92 | 35.43 | 35.54 | 3,348 | -0.59(-1.64%) |
Oct 26, 2015 | 36.19 | 36.22 | 36.05 | 36.13 | 4,657 | -0.17(-0.48%) |
Oct 23, 2015 | 35.90 | 36.31 | 35.89 | 36.31 | 12,480 | +0.61(+1.70%) |
Oct 22, 2015 | 35.18 | 35.75 | 35.17 | 35.70 | 5,366 | +0.95(+2.73%) |
Oct 21, 2015 | 35.39 | 35.41 | 34.74 | 34.75 | 4,953 | -0.62(-1.75%) |
Oct 20, 2015 | 35.14 | 35.37 | 35.14 | 35.37 | 273,927 | +0.24(+0.68%) |
Oct 19, 2015 | 35.16 | 35.30 | 35.11 | 35.13 | 2,722 | -0.30(-0.83%) |
Oct 16, 2015 | 35.16 | 35.47 | 34.99 | 35.43 | 12,355 | +0.31(+0.89%) |
Oct 15, 2015 | 34.25 | 35.11 | 34.25 | 35.11 | 38,177 | +1.02(+2.98%) |
Oct 14, 2015 | 34.50 | 34.56 | 33.99 | 34.10 | 441,661 | -0.34(-0.98%) |
Oct 13, 2015 | 34.70 | 34.98 | 34.43 | 34.43 | 5,155 | -0.48(-1.39%) |
Oct 12, 2015 | 35.03 | 35.03 | 34.76 | 34.92 | 2,259 | -0.13(-0.37%) |
Oct 09, 2015 | 35.25 | 35.25 | 34.96 | 35.05 | 4,904 | -0.18(-0.51%) |
Oct 08, 2015 | 35.10 | 35.31 | 34.93 | 35.23 | 5,862 | +0.02(+0.05%) |
Oct 07, 2015 | 34.82 | 35.21 | 34.82 | 35.21 | 7,834 | +0.55(+1.59%) |
Oct 06, 2015 | 34.89 | 34.89 | 34.64 | 34.66 | 11,124 | -0.26(-0.75%) |
Oct 05, 2015 | 34.26 | 34.97 | 34.11 | 34.93 | 10,038 | +1.03(+3.03%) |
Oct 02, 2015 | 33.02 | 33.90 | 32.94 | 33.90 | 6,038 | -0.02(-0.05%) |
Oct 01, 2015 | 33.95 | 34.01 | 33.47 | 33.92 | 6,201 | -0.12(-0.36%) |
Sep 30, 2015 | 33.75 | 34.05 | 33.57 | 34.04 | 43,067 | +0.56(+1.67%) |
Sep 29, 2015 | 33.57 | 33.60 | 33.26 | 33.48 | 3,143 | -0.20(-0.58%) |
Sep 28, 2015 | 34.67 | 34.67 | 33.68 | 33.68 | 5,958 | -1.31(-3.75%) |
Sep 25, 2015 | 35.07 | 35.32 | 34.99 | 34.99 | 15,750 | +0.22(+0.64%) |
Sep 24, 2015 | 34.63 | 34.77 | 34.61 | 34.77 | 3,658 | -0.26(-0.75%) |
Sep 23, 2015 | 35.07 | 35.13 | 35.03 | 35.03 | 2,089 | -0.04(-0.12%) |
Sep 22, 2015 | 35.16 | 35.16 | 34.82 | 35.08 | 1,769 | -0.49(-1.38%) |
Sep 21, 2015 | 35.79 | 35.79 | 35.46 | 35.57 | 2,133 | +0.40(+1.14%) |
Sep 18, 2015 | 35.48 | 35.48 | 35.16 | 35.16 | 8,252 | -1.02(-2.81%) |
Sep 17, 2015 | 36.53 | 36.92 | 36.08 | 36.18 | 11,335 | -0.32(-0.89%) |
Sep 16, 2015 | 36.06 | 36.52 | 35.98 | 36.50 | 5,639 | +0.43(+1.19%) |
Sep 15, 2015 | 35.67 | 36.15 | 35.67 | 36.08 | 11,461 | +0.50(+1.40%) |
Sep 14, 2015 | 35.63 | 35.78 | 35.56 | 35.58 | 4,474 | -0.11(-0.30%) |
Sep 11, 2015 | 35.45 | 35.73 | 35.39 | 35.68 | 9,040 | -0.04(-0.11%) |
Sep 10, 2015 | 35.78 | 35.93 | 35.65 | 35.72 | 17,412 | +0.02(+0.07%) |
Sep 09, 2015 | 36.58 | 36.58 | 35.63 | 35.70 | 30,060 | -0.40(-1.11%) |
Sep 08, 2015 | 35.67 | 36.10 | 35.67 | 36.10 | 28,191 | +0.88(+2.50%) |
Sep 04, 2015 | 35.35 | 35.22 | 35.22 | 35.22 | 39,434 | -0.43(-1.21%) |
Sep 03, 2015 | 35.80 | 36.08 | 35.61 | 35.65 | 6,946 | +0.11(+0.30%) |
Sep 02, 2015 | 35.69 | 35.72 | 35.05 | 35.54 | 129,044 | +0.22(+0.62%) |