Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.71 | 36.05 | 34.99 | 35.91 | 308,473 | +0.21(+0.59%) |
Nov 27, 2015 | 35.23 | 36.00 | 35.23 | 35.70 | 108,884 | +0.37(+1.05%) |
Nov 25, 2015 | 34.40 | 35.33 | 35.33 | 35.33 | 211,000 | +1.01(+2.94%) |
Nov 24, 2015 | 34.00 | 34.56 | 34.00 | 34.32 | 335,484 | +0.01(+0.03%) |
Nov 23, 2015 | 34.84 | 35.05 | 34.16 | 34.31 | 334,498 | -0.54(-1.55%) |
Nov 20, 2015 | 34.73 | 35.36 | 34.51 | 34.85 | 350,081 | +0.14(+0.40%) |
Nov 19, 2015 | 34.06 | 35.36 | 33.82 | 34.71 | 671,359 | +0.59(+1.73%) |
Nov 18, 2015 | 33.74 | 34.17 | 33.23 | 34.12 | 478,434 | +0.41(+1.22%) |
Nov 17, 2015 | 34.56 | 34.57 | 33.67 | 33.71 | 501,396 | -0.73(-2.12%) |
Nov 16, 2015 | 34.66 | 34.79 | 34.08 | 34.44 | 299,433 | -0.14(-0.40%) |
Nov 13, 2015 | 34.84 | 35.22 | 34.58 | 34.58 | 355,200 | -0.62(-1.76%) |
Nov 12, 2015 | 34.56 | 35.54 | 34.12 | 35.20 | 493,430 | +0.60(+1.73%) |
Nov 11, 2015 | 35.04 | 35.60 | 34.59 | 34.60 | 410,218 | -0.59(-1.68%) |
Nov 10, 2015 | 34.80 | 35.32 | 34.42 | 35.19 | 492,952 | +0.21(+0.60%) |
Nov 09, 2015 | 35.48 | 35.48 | 34.52 | 34.98 | 785,405 | -0.48(-1.35%) |
Nov 06, 2015 | 32.55 | 37.22 | 32.55 | 35.46 | 1,682,280 | +3.08(+9.51%) |
Nov 05, 2015 | 32.75 | 32.90 | 32.04 | 32.38 | 988,854 | -0.53(-1.61%) |
Nov 04, 2015 | 32.55 | 33.07 | 32.28 | 32.91 | 699,961 | +0.68(+2.11%) |
Nov 03, 2015 | 32.23 | 32.57 | 31.87 | 32.23 | 471,105 | -0.17(-0.52%) |
Nov 02, 2015 | 31.51 | 32.70 | 31.32 | 32.40 | 534,733 | +0.90(+2.86%) |
Oct 30, 2015 | 30.75 | 31.79 | 30.51 | 31.50 | 552,405 | +0.87(+2.84%) |
Oct 29, 2015 | 32.37 | 32.58 | 30.49 | 30.63 | 619,898 | -1.83(-5.64%) |
Oct 28, 2015 | 31.35 | 32.46 | 30.85 | 32.46 | 497,431 | +1.40(+4.51%) |
Oct 27, 2015 | 31.68 | 31.77 | 30.89 | 31.06 | 595,496 | -0.73(-2.30%) |
Oct 26, 2015 | 32.10 | 32.42 | 31.64 | 31.79 | 648,879 | -0.21(-0.66%) |
Oct 23, 2015 | 32.31 | 32.53 | 31.63 | 32.00 | 1,368,953 | +0.21(+0.66%) |
Oct 22, 2015 | 30.99 | 32.04 | 30.73 | 31.79 | 2,211,624 | -0.29(-0.90%) |
Oct 21, 2015 | 33.80 | 33.98 | 32.03 | 32.08 | 864,283 | -1.57(-4.67%) |
Oct 20, 2015 | 35.32 | 35.44 | 33.54 | 33.65 | 858,738 | -1.81(-5.10%) |
Oct 19, 2015 | 36.29 | 36.72 | 35.24 | 35.46 | 379,021 | -1.02(-2.80%) |
Oct 16, 2015 | 36.38 | 37.50 | 36.22 | 36.48 | 372,273 | +0.25(+0.69%) |
Oct 15, 2015 | 35.28 | 36.42 | 34.51 | 36.23 | 473,521 | +0.93(+2.63%) |
Oct 14, 2015 | 36.15 | 36.62 | 35.25 | 35.30 | 220,835 | -0.89(-2.46%) |
Oct 13, 2015 | 36.10 | 37.23 | 36.10 | 36.19 | 194,009 | -0.18(-0.49%) |
Oct 12, 2015 | 36.26 | 36.72 | 36.02 | 36.37 | 383,431 | -0.03(-0.08%) |
Oct 09, 2015 | 35.99 | 36.55 | 35.63 | 36.40 | 327,707 | +0.60(+1.68%) |
Oct 08, 2015 | 35.30 | 35.82 | 34.36 | 35.80 | 287,978 | +0.25(+0.70%) |
Oct 07, 2015 | 34.83 | 35.73 | 34.36 | 35.55 | 509,906 | +0.87(+2.51%) |
Oct 06, 2015 | 35.09 | 35.22 | 34.29 | 34.68 | 204,776 | -0.54(-1.53%) |
Oct 05, 2015 | 34.31 | 35.52 | 34.17 | 35.22 | 427,566 | +1.14(+3.35%) |
Oct 02, 2015 | 32.60 | 34.10 | 32.58 | 34.08 | 314,710 | +0.95(+2.87%) |
Oct 01, 2015 | 33.17 | 33.50 | 32.43 | 33.13 | 524,258 | +0.13(+0.39%) |
Sep 30, 2015 | 33.07 | 33.44 | 32.37 | 33.00 | 1,130,062 | +0.34(+1.04%) |
Sep 29, 2015 | 34.18 | 34.35 | 32.53 | 32.66 | 847,823 | -1.39(-4.08%) |
Sep 28, 2015 | 35.22 | 35.53 | 34.03 | 34.05 | 543,592 | -1.11(-3.16%) |
Sep 25, 2015 | 36.69 | 36.99 | 35.01 | 35.16 | 752,392 | -1.28(-3.51%) |
Sep 24, 2015 | 36.40 | 36.62 | 36.25 | 36.44 | 368,998 | -0.13(-0.36%) |
Sep 23, 2015 | 36.80 | 36.97 | 36.38 | 36.57 | 329,432 | -0.29(-0.79%) |
Sep 22, 2015 | 37.40 | 37.65 | 36.40 | 36.86 | 397,559 | -1.07(-2.82%) |
Sep 21, 2015 | 37.82 | 38.62 | 37.48 | 37.93 | 250,365 | +0.36(+0.96%) |
Sep 18, 2015 | 38.13 | 38.69 | 37.40 | 37.57 | 758,503 | -1.15(-2.97%) |
Sep 17, 2015 | 38.48 | 39.27 | 38.26 | 38.72 | 289,818 | +0.13(+0.34%) |
Sep 16, 2015 | 38.47 | 39.00 | 38.22 | 38.59 | 372,019 | -0.02(-0.05%) |
Sep 15, 2015 | 37.50 | 38.79 | 37.47 | 38.61 | 506,000 | +1.14(+3.04%) |
Sep 14, 2015 | 37.75 | 38.03 | 37.41 | 37.47 | 250,873 | -0.34(-0.90%) |
Sep 11, 2015 | 37.45 | 37.86 | 37.15 | 37.81 | 322,249 | +0.07(+0.19%) |
Sep 10, 2015 | 37.19 | 37.91 | 36.99 | 37.74 | 260,839 | +0.43(+1.15%) |
Sep 09, 2015 | 38.02 | 38.35 | 37.20 | 37.31 | 379,272 | -0.43(-1.14%) |
Sep 08, 2015 | 36.92 | 38.00 | 36.45 | 37.74 | 563,295 | +1.32(+3.62%) |
Sep 04, 2015 | 36.28 | 36.42 | 36.42 | 36.42 | 293,600 | -0.43(-1.17%) |
Sep 03, 2015 | 36.44 | 36.98 | 35.91 | 36.85 | 569,467 | +0.69(+1.91%) |
Sep 02, 2015 | 36.04 | 36.53 | 35.45 | 36.16 | 478,535 | +0.46(+1.29%) |