Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.31 | 35.49 | 34.39 | 34.87 | 86,718 | +0.01(+0.03%) |
Nov 27, 2015 | 34.90 | 35.27 | 34.83 | 34.86 | 64,836 | +0.37(+1.07%) |
Nov 25, 2015 | 34.18 | 34.49 | 34.49 | 34.49 | 79,300 | -0.41(-1.17%) |
Nov 24, 2015 | 34.46 | 35.28 | 34.37 | 34.90 | 98,435 | -0.41(-1.16%) |
Nov 23, 2015 | 33.93 | 35.51 | 33.92 | 35.31 | 149,144 | +0.59(+1.70%) |
Nov 20, 2015 | 34.20 | 35.05 | 34.15 | 34.72 | 86,020 | -0.40(-1.14%) |
Nov 19, 2015 | 36.14 | 36.14 | 34.78 | 35.12 | 56,251 | -0.95(-2.63%) |
Nov 18, 2015 | 36.66 | 37.22 | 35.17 | 36.07 | 119,714 | +1.38(+3.98%) |
Nov 17, 2015 | 33.92 | 35.10 | 33.42 | 34.69 | 181,707 | +0.91(+2.69%) |
Nov 16, 2015 | 34.45 | 34.74 | 33.78 | 33.78 | 91,926 | -1.04(-2.99%) |
Nov 13, 2015 | 34.53 | 35.10 | 34.20 | 34.82 | 74,890 | -0.01(-0.03%) |
Nov 12, 2015 | 35.71 | 35.71 | 34.52 | 34.83 | 114,344 | -1.55(-4.26%) |
Nov 11, 2015 | 36.93 | 37.26 | 36.24 | 36.38 | 261,737 | -0.56(-1.52%) |
Nov 10, 2015 | 36.40 | 37.30 | 36.35 | 36.94 | 209,636 | -0.07(-0.19%) |
Nov 09, 2015 | 36.57 | 37.22 | 36.49 | 37.01 | 227,081 | +0.23(+0.63%) |
Nov 06, 2015 | 35.96 | 36.99 | 35.89 | 36.78 | 166,237 | +0.46(+1.27%) |
Nov 05, 2015 | 36.05 | 36.57 | 35.87 | 36.32 | 285,530 | +0.33(+0.92%) |
Nov 04, 2015 | 35.42 | 36.32 | 35.33 | 35.99 | 317,386 | -0.04(-0.11%) |
Nov 03, 2015 | 35.41 | 36.31 | 35.29 | 36.03 | 235,805 | -0.26(-0.72%) |
Nov 02, 2015 | 34.84 | 36.58 | 34.67 | 36.29 | 360,407 | +1.62(+4.67%) |
Oct 30, 2015 | 34.63 | 35.08 | 34.40 | 34.67 | 112,490 | -0.06(-0.17%) |
Oct 29, 2015 | 34.47 | 35.51 | 34.47 | 34.73 | 264,820 | -0.20(-0.57%) |
Oct 28, 2015 | 34.10 | 35.43 | 33.45 | 34.93 | 283,518 | +0.32(+0.92%) |
Oct 27, 2015 | 33.93 | 34.73 | 33.93 | 34.61 | 292,972 | +0.67(+1.97%) |
Oct 26, 2015 | 33.52 | 34.42 | 33.47 | 33.94 | 138,578 | +0.41(+1.22%) |
Oct 23, 2015 | 33.01 | 33.87 | 32.96 | 33.53 | 206,558 | +1.07(+3.30%) |
Oct 22, 2015 | 32.73 | 33.09 | 32.21 | 32.46 | 116,079 | -0.51(-1.55%) |
Oct 21, 2015 | 33.77 | 33.95 | 32.21 | 32.97 | 128,593 | -0.10(-0.30%) |
Oct 20, 2015 | 33.68 | 33.68 | 32.30 | 33.07 | 178,908 | -0.44(-1.31%) |
Oct 19, 2015 | 33.52 | 34.03 | 33.00 | 33.51 | 87,061 | -0.03(-0.09%) |
Oct 16, 2015 | 34.20 | 34.58 | 33.18 | 33.54 | 179,766 | -0.99(-2.87%) |
Oct 15, 2015 | 33.61 | 34.70 | 33.26 | 34.53 | 103,874 | +0.85(+2.52%) |
Oct 14, 2015 | 33.69 | 34.39 | 33.04 | 33.68 | 132,394 | +0.15(+0.45%) |
Oct 13, 2015 | 34.60 | 34.75 | 33.33 | 33.53 | 204,855 | -0.50(-1.47%) |
Oct 12, 2015 | 35.07 | 35.07 | 33.88 | 34.03 | 96,722 | -0.79(-2.27%) |
Oct 09, 2015 | 34.10 | 35.52 | 34.02 | 34.82 | 433,670 | -0.18(-0.51%) |
Oct 08, 2015 | 34.77 | 35.58 | 34.49 | 35.00 | 596,101 | -0.35(-0.99%) |
Oct 07, 2015 | 34.73 | 35.57 | 33.83 | 35.35 | 327,548 | -1.10(-3.02%) |
Oct 06, 2015 | 37.47 | 37.70 | 34.90 | 36.45 | 300,194 | -2.11(-5.47%) |
Oct 05, 2015 | 39.84 | 39.84 | 37.01 | 38.56 | 438,541 | +1.77(+4.81%) |
Oct 02, 2015 | 34.98 | 36.95 | 34.41 | 36.79 | 148,811 | +1.15(+3.23%) |
Oct 01, 2015 | 35.45 | 35.89 | 34.04 | 35.64 | 193,351 | +0.05(+0.14%) |
Sep 30, 2015 | 35.99 | 36.33 | 34.36 | 35.59 | 211,780 | +1.21(+3.52%) |
Sep 29, 2015 | 37.32 | 37.32 | 34.05 | 34.38 | 359,261 | -2.15(-5.89%) |
Sep 28, 2015 | 39.28 | 39.39 | 36.40 | 36.53 | 281,178 | -2.82(-7.17%) |
Sep 25, 2015 | 42.24 | 42.25 | 38.77 | 39.35 | 246,366 | -2.07(-5.00%) |
Sep 24, 2015 | 40.99 | 41.61 | 40.30 | 41.42 | 90,310 | +0.17(+0.41%) |
Sep 23, 2015 | 41.77 | 41.88 | 40.92 | 41.25 | 109,310 | -0.04(-0.10%) |
Sep 22, 2015 | 41.63 | 41.81 | 40.01 | 41.29 | 149,892 | +0.11(+0.27%) |
Sep 21, 2015 | 41.89 | 43.23 | 40.55 | 41.18 | 127,509 | -0.25(-0.60%) |
Sep 18, 2015 | 40.46 | 42.26 | 40.17 | 41.43 | 127,733 | +0.16(+0.39%) |
Sep 17, 2015 | 40.64 | 41.47 | 40.29 | 41.27 | 122,390 | +0.68(+1.68%) |
Sep 16, 2015 | 39.82 | 41.64 | 39.32 | 40.59 | 175,090 | +0.39(+0.97%) |
Sep 15, 2015 | 39.17 | 40.90 | 38.93 | 40.20 | 174,925 | +2.61(+6.94%) |
Sep 14, 2015 | 36.20 | 37.78 | 36.09 | 37.59 | 158,936 | +0.38(+1.02%) |
Sep 11, 2015 | 35.85 | 37.30 | 35.85 | 37.21 | 75,767 | +0.61(+1.67%) |
Sep 10, 2015 | 36.58 | 37.27 | 35.96 | 36.60 | 119,574 | +0.10(+0.27%) |
Sep 09, 2015 | 38.27 | 38.27 | 36.50 | 36.50 | 90,435 | -1.49(-3.92%) |
Sep 08, 2015 | 37.00 | 38.27 | 36.10 | 37.99 | 149,733 | +1.58(+4.34%) |
Sep 04, 2015 | 37.37 | 36.41 | 36.41 | 36.41 | 131,200 | -1.34(-3.55%) |
Sep 03, 2015 | 37.46 | 37.90 | 36.98 | 37.75 | 124,541 | -0.70(-1.82%) |
Sep 02, 2015 | 38.26 | 38.49 | 37.44 | 38.45 | 158,316 | +0.00(+0.00%) |