Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.25 | 39.58 | 39.24 | 39.53 | 23,422 | +0.13(+0.32%) |
Nov 27, 2015 | 39.54 | 39.54 | 39.07 | 39.40 | 4,010 | -0.29(-0.73%) |
Nov 25, 2015 | 38.83 | 39.70 | 39.70 | 39.70 | 18,635 | +1.13(+2.92%) |
Nov 24, 2015 | 38.36 | 39.20 | 38.01 | 38.57 | 40,617 | +0.09(+0.23%) |
Nov 23, 2015 | 37.05 | 38.62 | 37.05 | 38.48 | 33,920 | +1.56(+4.24%) |
Nov 20, 2015 | 35.84 | 37.34 | 35.84 | 36.92 | 34,276 | +1.10(+3.06%) |
Nov 19, 2015 | 35.45 | 35.84 | 35.45 | 35.82 | 17,470 | +0.17(+0.49%) |
Nov 18, 2015 | 35.32 | 35.83 | 35.30 | 35.64 | 12,462 | +0.15(+0.41%) |
Nov 17, 2015 | 35.12 | 35.85 | 34.97 | 35.50 | 17,805 | +0.44(+1.25%) |
Nov 16, 2015 | 34.64 | 35.45 | 34.64 | 35.06 | 6,736 | +0.25(+0.73%) |
Nov 13, 2015 | 35.30 | 35.30 | 34.71 | 34.81 | 5,742 | -0.17(-0.50%) |
Nov 12, 2015 | 35.17 | 35.17 | 34.67 | 34.98 | 8,799 | -0.36(-1.02%) |
Nov 11, 2015 | 35.72 | 35.95 | 35.34 | 35.34 | 4,645 | -0.28(-0.79%) |
Nov 10, 2015 | 34.38 | 36.04 | 34.34 | 35.63 | 9,293 | +1.24(+3.62%) |
Nov 09, 2015 | 35.59 | 35.59 | 34.29 | 34.38 | 8,725 | -1.54(-4.30%) |
Nov 06, 2015 | 35.71 | 36.23 | 35.25 | 35.93 | 13,854 | +0.19(+0.54%) |
Nov 05, 2015 | 34.84 | 36.01 | 34.84 | 35.73 | 13,919 | +0.85(+2.45%) |
Nov 04, 2015 | 33.95 | 35.03 | 33.95 | 34.88 | 17,674 | +0.18(+0.53%) |
Nov 03, 2015 | 34.28 | 35.05 | 34.10 | 34.69 | 16,044 | -0.14(-0.39%) |
Nov 02, 2015 | 34.63 | 36.23 | 34.63 | 34.83 | 17,633 | +0.64(+1.87%) |
Oct 30, 2015 | 32.97 | 34.80 | 32.97 | 34.19 | 22,877 | +1.03(+3.10%) |
Oct 29, 2015 | 31.25 | 33.81 | 31.25 | 33.16 | 36,042 | +1.85(+5.89%) |
Oct 28, 2015 | 32.84 | 34.21 | 31.19 | 31.31 | 93,718 | -0.63(-1.98%) |
Oct 27, 2015 | 31.71 | 32.42 | 31.57 | 31.94 | 71,202 | +0.03(+0.09%) |
Oct 26, 2015 | 31.94 | 32.25 | 31.80 | 31.92 | 46,403 | +0.09(+0.27%) |
Oct 23, 2015 | 32.10 | 32.10 | 31.64 | 31.83 | 6,613 | -0.13(-0.39%) |
Oct 22, 2015 | 31.94 | 32.00 | 31.86 | 31.95 | 9,276 | +0.11(+0.34%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.78 | 31.85 | 7,761 | -0.32(-1.00%) |
Oct 20, 2015 | 32.02 | 32.27 | 31.62 | 32.17 | 7,822 | +0.79(+2.51%) |
Oct 19, 2015 | 31.54 | 31.54 | 31.09 | 31.38 | 27,530 | -0.43(-1.34%) |
Oct 16, 2015 | 31.86 | 32.32 | 31.72 | 31.81 | 5,276 | -0.19(-0.61%) |
Oct 15, 2015 | 32.23 | 32.41 | 31.99 | 32.00 | 14,593 | -0.25(-0.78%) |
Oct 14, 2015 | 32.05 | 32.28 | 32.04 | 32.26 | 24,001 | +0.24(+0.76%) |
Oct 13, 2015 | 31.62 | 32.16 | 31.34 | 32.01 | 31,938 | +0.21(+0.67%) |
Oct 12, 2015 | 31.91 | 32.54 | 30.65 | 31.80 | 15,893 | -0.16(-0.49%) |
Oct 09, 2015 | 32.17 | 32.33 | 31.43 | 31.95 | 14,607 | -0.09(-0.27%) |
Oct 08, 2015 | 32.05 | 32.24 | 31.90 | 32.04 | 6,851 | -0.27(-0.84%) |
Oct 07, 2015 | 32.67 | 32.67 | 32.18 | 32.31 | 18,896 | -0.43(-1.31%) |
Oct 06, 2015 | 32.73 | 32.76 | 32.33 | 32.74 | 18,840 | +0.01(+0.03%) |
Oct 05, 2015 | 32.53 | 33.20 | 32.46 | 32.73 | 26,952 | +0.41(+1.26%) |
Oct 02, 2015 | 32.36 | 32.65 | 32.29 | 32.32 | 36,739 | +0.01(+0.03%) |
Oct 01, 2015 | 31.73 | 32.35 | 31.63 | 32.31 | 28,459 | +0.95(+3.03%) |
Sep 30, 2015 | 31.52 | 31.52 | 30.47 | 31.36 | 46,894 | +0.12(+0.37%) |
Sep 29, 2015 | 31.58 | 32.23 | 30.84 | 31.25 | 65,568 | -0.85(-2.66%) |
Sep 28, 2015 | 32.95 | 32.95 | 31.81 | 32.10 | 80,880 | -1.09(-3.28%) |
Sep 25, 2015 | 32.95 | 33.30 | 32.79 | 33.19 | 59,585 | +0.43(+1.30%) |
Sep 24, 2015 | 32.59 | 32.94 | 32.12 | 32.76 | 12,302 | +0.60(+1.87%) |
Sep 23, 2015 | 31.99 | 32.66 | 31.99 | 32.16 | 11,813 | -0.17(-0.51%) |
Sep 22, 2015 | 32.01 | 32.81 | 31.80 | 32.32 | 27,218 | +0.10(+0.30%) |
Sep 21, 2015 | 31.79 | 32.37 | 31.57 | 32.23 | 20,880 | +0.64(+2.03%) |
Sep 18, 2015 | 31.60 | 32.07 | 31.25 | 31.59 | 66,780 | -0.26(-0.82%) |
Sep 17, 2015 | 31.68 | 32.16 | 31.58 | 31.85 | 11,924 | +0.24(+0.77%) |
Sep 16, 2015 | 31.58 | 31.68 | 31.44 | 31.60 | 66,336 | +0.52(+1.69%) |
Sep 15, 2015 | 30.92 | 31.42 | 30.73 | 31.08 | 18,798 | +0.49(+1.59%) |
Sep 14, 2015 | 31.11 | 31.11 | 30.51 | 30.59 | 17,305 | -0.15(-0.47%) |
Sep 11, 2015 | 31.02 | 31.18 | 30.31 | 30.74 | 7,353 | -0.21(-0.69%) |
Sep 10, 2015 | 30.57 | 31.13 | 30.49 | 30.95 | 24,436 | +0.47(+1.53%) |
Sep 09, 2015 | 31.41 | 31.55 | 30.34 | 30.49 | 30,294 | -0.66(-2.12%) |
Sep 08, 2015 | 31.59 | 31.59 | 31.09 | 31.15 | 14,702 | -0.10(-0.31%) |
Sep 04, 2015 | 30.75 | 31.25 | 31.25 | 31.25 | 29,961 | +0.23(+0.75%) |
Sep 03, 2015 | 31.51 | 31.51 | 30.89 | 31.01 | 30,023 | -0.29(-0.92%) |
Sep 02, 2015 | 30.69 | 31.37 | 30.69 | 31.30 | 62,766 | +0.65(+2.11%) |