Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.84 | 35.03 | 34.72 | 35.01 | 239,616 | +0.20(+0.56%) |
Nov 27, 2015 | 34.47 | 34.87 | 34.43 | 34.81 | 114,983 | +0.26(+0.76%) |
Nov 25, 2015 | 34.56 | 34.55 | 34.55 | 34.55 | 223,657 | -0.02(-0.06%) |
Nov 24, 2015 | 34.37 | 34.80 | 34.29 | 34.57 | 333,729 | -0.07(-0.20%) |
Nov 23, 2015 | 34.97 | 34.97 | 34.60 | 34.64 | 276,762 | -0.31(-0.89%) |
Nov 20, 2015 | 34.76 | 34.96 | 34.52 | 34.95 | 255,619 | +0.24(+0.70%) |
Nov 19, 2015 | 34.62 | 34.85 | 34.48 | 34.70 | 200,255 | +0.10(+0.29%) |
Nov 18, 2015 | 34.28 | 34.62 | 34.01 | 34.60 | 243,404 | +0.50(+1.47%) |
Nov 17, 2015 | 34.25 | 34.61 | 34.07 | 34.10 | 296,519 | -0.13(-0.38%) |
Nov 16, 2015 | 33.90 | 34.32 | 33.59 | 34.23 | 140,018 | +0.24(+0.72%) |
Nov 13, 2015 | 34.05 | 34.32 | 33.76 | 33.99 | 162,988 | -0.10(-0.30%) |
Nov 12, 2015 | 34.68 | 34.90 | 34.03 | 34.09 | 161,435 | -0.73(-2.10%) |
Nov 11, 2015 | 34.92 | 35.18 | 34.71 | 34.82 | 119,825 | -0.04(-0.12%) |
Nov 10, 2015 | 34.54 | 34.91 | 34.53 | 34.86 | 173,046 | +0.24(+0.70%) |
Nov 09, 2015 | 35.18 | 35.28 | 34.60 | 34.62 | 198,153 | -0.68(-1.92%) |
Nov 06, 2015 | 35.43 | 35.73 | 35.01 | 35.29 | 146,673 | -0.06(-0.17%) |
Nov 05, 2015 | 35.23 | 35.45 | 34.96 | 35.35 | 209,916 | +0.09(+0.27%) |
Nov 04, 2015 | 35.20 | 35.45 | 34.93 | 35.26 | 258,450 | +0.01(+0.04%) |
Nov 03, 2015 | 35.21 | 35.41 | 34.71 | 35.24 | 293,299 | +0.12(+0.33%) |
Nov 02, 2015 | 36.35 | 36.35 | 35.01 | 35.13 | 449,198 | -1.41(-3.85%) |
Oct 30, 2015 | 36.28 | 36.65 | 36.14 | 36.54 | 1,224,934 | +0.18(+0.50%) |
Oct 29, 2015 | 36.19 | 36.50 | 36.10 | 36.35 | 267,851 | -0.09(-0.24%) |
Oct 28, 2015 | 35.75 | 36.47 | 35.69 | 36.44 | 298,441 | +0.73(+2.05%) |
Oct 27, 2015 | 35.86 | 35.95 | 35.45 | 35.71 | 248,801 | -0.28(-0.79%) |
Oct 26, 2015 | 35.86 | 36.04 | 35.85 | 36.00 | 237,576 | +0.07(+0.21%) |
Oct 23, 2015 | 36.06 | 36.21 | 35.64 | 35.92 | 141,685 | -0.03(-0.08%) |
Oct 22, 2015 | 36.03 | 36.31 | 35.79 | 35.95 | 109,538 | +0.24(+0.68%) |
Oct 21, 2015 | 36.02 | 36.16 | 35.68 | 35.70 | 92,388 | -0.17(-0.47%) |
Oct 20, 2015 | 35.87 | 35.99 | 35.39 | 35.87 | 117,457 | +0.03(+0.08%) |
Oct 19, 2015 | 35.50 | 35.98 | 35.50 | 35.85 | 119,540 | +0.24(+0.66%) |
Oct 16, 2015 | 35.79 | 35.85 | 35.47 | 35.61 | 107,112 | -0.14(-0.40%) |
Oct 15, 2015 | 34.71 | 35.78 | 34.55 | 35.75 | 322,792 | +1.14(+3.28%) |
Oct 14, 2015 | 35.14 | 35.31 | 34.56 | 34.62 | 114,573 | -0.59(-1.67%) |
Oct 13, 2015 | 35.03 | 35.42 | 34.92 | 35.20 | 139,678 | +0.01(+0.04%) |
Oct 12, 2015 | 34.97 | 35.33 | 34.82 | 35.19 | 98,426 | +0.25(+0.72%) |
Oct 09, 2015 | 34.70 | 34.97 | 34.55 | 34.94 | 215,680 | +0.24(+0.68%) |
Oct 08, 2015 | 34.29 | 34.77 | 34.23 | 34.70 | 273,924 | +0.35(+1.02%) |
Oct 07, 2015 | 34.32 | 34.80 | 33.82 | 34.35 | 322,273 | +0.13(+0.38%) |
Oct 06, 2015 | 33.99 | 34.24 | 33.87 | 34.22 | 226,790 | +0.18(+0.52%) |
Oct 05, 2015 | 33.53 | 34.09 | 33.53 | 34.05 | 277,757 | +0.66(+1.99%) |
Oct 02, 2015 | 33.32 | 33.53 | 32.82 | 33.38 | 206,593 | -0.22(-0.64%) |
Oct 01, 2015 | 34.24 | 34.24 | 33.47 | 33.60 | 260,029 | -0.57(-1.66%) |
Sep 30, 2015 | 34.35 | 34.73 | 33.91 | 34.17 | 219,788 | +0.01(+0.02%) |
Sep 29, 2015 | 34.39 | 34.40 | 33.82 | 34.16 | 223,413 | -0.17(-0.49%) |
Sep 28, 2015 | 34.46 | 34.61 | 34.22 | 34.33 | 131,274 | -0.27(-0.78%) |
Sep 25, 2015 | 34.96 | 35.40 | 34.48 | 34.60 | 227,651 | -0.14(-0.39%) |
Sep 24, 2015 | 34.48 | 34.78 | 34.46 | 34.74 | 150,493 | +0.03(+0.08%) |
Sep 23, 2015 | 34.86 | 35.04 | 34.63 | 34.71 | 168,314 | -0.14(-0.39%) |
Sep 22, 2015 | 34.94 | 35.17 | 34.82 | 34.85 | 108,258 | -0.46(-1.30%) |
Sep 21, 2015 | 35.22 | 35.65 | 35.22 | 35.31 | 134,581 | +0.20(+0.58%) |
Sep 18, 2015 | 33.99 | 35.29 | 33.98 | 35.10 | 685,344 | +0.74(+2.15%) |
Sep 17, 2015 | 34.39 | 34.55 | 34.23 | 34.37 | 380,356 | -0.07(-0.20%) |
Sep 16, 2015 | 34.20 | 34.48 | 34.14 | 34.43 | 197,674 | +0.18(+0.51%) |
Sep 15, 2015 | 34.21 | 34.43 | 34.14 | 34.26 | 158,412 | +0.07(+0.22%) |
Sep 14, 2015 | 34.09 | 34.38 | 34.02 | 34.18 | 102,251 | +0.00(+0.00%) |
Sep 11, 2015 | 33.78 | 34.19 | 33.61 | 34.18 | 142,142 | +0.28(+0.84%) |
Sep 10, 2015 | 33.49 | 34.09 | 33.46 | 33.90 | 201,214 | +0.34(+1.01%) |
Sep 09, 2015 | 33.49 | 33.72 | 33.38 | 33.56 | 319,712 | +0.23(+0.69%) |
Sep 08, 2015 | 33.17 | 33.42 | 33.01 | 33.33 | 194,262 | +0.49(+1.50%) |
Sep 04, 2015 | 33.03 | 32.84 | 32.84 | 32.84 | 227,400 | -0.53(-1.58%) |
Sep 03, 2015 | 33.63 | 33.77 | 33.23 | 33.37 | 268,486 | -0.22(-0.66%) |
Sep 02, 2015 | 33.53 | 33.77 | 33.20 | 33.59 | 236,960 | +0.35(+1.05%) |