Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.40 | 33.73 | 33.05 | 33.10 | 505,911 | -0.19(-0.57%) |
Nov 27, 2015 | 33.03 | 33.45 | 32.76 | 33.29 | 185,650 | +0.37(+1.12%) |
Nov 25, 2015 | 32.51 | 32.92 | 32.92 | 32.92 | 296,800 | +0.40(+1.23%) |
Nov 24, 2015 | 32.62 | 32.86 | 32.23 | 32.52 | 496,687 | -0.17(-0.52%) |
Nov 23, 2015 | 33.26 | 33.47 | 32.62 | 32.69 | 352,453 | -0.65(-1.95%) |
Nov 20, 2015 | 33.11 | 33.77 | 32.92 | 33.34 | 463,284 | +0.44(+1.34%) |
Nov 19, 2015 | 32.68 | 33.16 | 32.64 | 32.90 | 549,579 | +0.10(+0.30%) |
Nov 18, 2015 | 32.49 | 32.83 | 31.79 | 32.80 | 1,082,599 | +0.46(+1.42%) |
Nov 17, 2015 | 33.01 | 33.31 | 32.24 | 32.34 | 673,221 | -0.68(-2.06%) |
Nov 16, 2015 | 32.94 | 33.28 | 32.31 | 33.02 | 882,113 | -0.05(-0.15%) |
Nov 13, 2015 | 34.05 | 34.39 | 32.83 | 33.07 | 525,950 | -1.23(-3.59%) |
Nov 12, 2015 | 34.82 | 35.04 | 34.16 | 34.30 | 817,079 | -0.82(-2.33%) |
Nov 11, 2015 | 35.50 | 35.65 | 35.11 | 35.12 | 662,886 | -0.33(-0.93%) |
Nov 10, 2015 | 35.48 | 36.05 | 34.80 | 35.45 | 528,125 | -0.21(-0.59%) |
Nov 09, 2015 | 35.95 | 35.95 | 35.17 | 35.66 | 814,721 | -0.45(-1.25%) |
Nov 06, 2015 | 34.96 | 36.46 | 34.85 | 36.11 | 608,608 | +0.98(+2.79%) |
Nov 05, 2015 | 35.43 | 35.61 | 34.65 | 35.13 | 274,086 | -0.33(-0.93%) |
Nov 04, 2015 | 35.43 | 35.55 | 35.04 | 35.46 | 440,654 | -0.01(-0.03%) |
Nov 03, 2015 | 35.16 | 36.03 | 34.86 | 35.47 | 522,593 | +0.01(+0.03%) |
Nov 02, 2015 | 36.07 | 36.07 | 35.05 | 35.46 | 541,000 | -0.41(-1.14%) |
Oct 30, 2015 | 38.00 | 38.13 | 35.21 | 35.87 | 1,689,618 | -2.07(-5.46%) |
Oct 29, 2015 | 40.28 | 40.28 | 37.88 | 37.94 | 805,813 | -1.33(-3.39%) |
Oct 28, 2015 | 37.95 | 39.30 | 37.72 | 39.27 | 718,133 | +1.53(+4.05%) |
Oct 27, 2015 | 38.12 | 38.31 | 37.46 | 37.74 | 398,725 | -0.45(-1.18%) |
Oct 26, 2015 | 38.36 | 38.69 | 37.88 | 38.19 | 371,848 | -0.28(-0.73%) |
Oct 23, 2015 | 38.52 | 38.91 | 38.06 | 38.47 | 382,016 | +0.35(+0.92%) |
Oct 22, 2015 | 37.68 | 38.43 | 37.50 | 38.12 | 411,142 | +0.80(+2.14%) |
Oct 21, 2015 | 38.48 | 38.29 | 37.30 | 37.32 | 253,156 | -0.97(-2.53%) |
Oct 20, 2015 | 38.10 | 38.32 | 37.55 | 38.29 | 293,467 | +0.12(+0.31%) |
Oct 19, 2015 | 38.40 | 38.55 | 37.97 | 38.17 | 227,721 | -0.46(-1.19%) |
Oct 16, 2015 | 39.02 | 39.02 | 38.22 | 38.63 | 238,749 | -0.27(-0.69%) |
Oct 15, 2015 | 38.93 | 39.09 | 38.32 | 38.90 | 422,858 | +0.19(+0.49%) |
Oct 14, 2015 | 38.63 | 39.33 | 38.63 | 38.71 | 1,507,515 | +0.04(+0.10%) |
Oct 13, 2015 | 37.77 | 38.73 | 37.75 | 38.67 | 886,491 | +0.65(+1.71%) |
Oct 12, 2015 | 38.30 | 38.36 | 37.68 | 38.02 | 261,757 | -0.15(-0.39%) |
Oct 09, 2015 | 37.75 | 38.30 | 37.52 | 38.17 | 646,364 | +0.62(+1.65%) |
Oct 08, 2015 | 37.26 | 37.72 | 37.08 | 37.55 | 418,463 | +0.21(+0.56%) |
Oct 07, 2015 | 36.58 | 37.36 | 36.47 | 37.34 | 584,417 | +0.86(+2.36%) |
Oct 06, 2015 | 37.10 | 37.46 | 36.36 | 36.48 | 646,369 | -0.62(-1.67%) |
Oct 05, 2015 | 36.41 | 37.39 | 36.41 | 37.10 | 479,487 | +0.95(+2.63%) |
Oct 02, 2015 | 35.07 | 36.18 | 34.79 | 36.15 | 483,692 | +0.76(+2.15%) |
Oct 01, 2015 | 35.36 | 35.92 | 35.03 | 35.39 | 491,039 | +0.02(+0.06%) |
Sep 30, 2015 | 35.33 | 35.84 | 35.00 | 35.37 | 602,626 | +0.44(+1.26%) |
Sep 29, 2015 | 35.65 | 35.90 | 34.89 | 34.93 | 599,335 | -0.67(-1.88%) |
Sep 28, 2015 | 35.90 | 36.20 | 35.23 | 35.60 | 615,626 | -0.56(-1.55%) |
Sep 25, 2015 | 37.26 | 37.31 | 36.05 | 36.16 | 545,825 | -0.58(-1.58%) |
Sep 24, 2015 | 36.73 | 38.35 | 36.21 | 36.74 | 492,743 | -0.16(-0.43%) |
Sep 23, 2015 | 36.96 | 36.97 | 36.70 | 36.90 | 484,581 | +0.13(+0.35%) |
Sep 22, 2015 | 36.94 | 37.38 | 36.41 | 36.77 | 500,772 | -0.49(-1.32%) |
Sep 21, 2015 | 37.08 | 37.53 | 36.97 | 37.26 | 650,958 | +0.43(+1.17%) |
Sep 18, 2015 | 37.54 | 38.16 | 36.73 | 36.83 | 4,543,574 | -1.15(-3.03%) |
Sep 17, 2015 | 37.98 | 38.45 | 37.66 | 37.98 | 901,920 | +0.03(+0.08%) |
Sep 16, 2015 | 37.01 | 38.10 | 36.93 | 37.95 | 693,680 | +0.80(+2.15%) |
Sep 15, 2015 | 36.55 | 37.23 | 36.32 | 37.15 | 861,381 | +0.57(+1.56%) |
Sep 14, 2015 | 36.83 | 36.95 | 36.31 | 36.58 | 1,234,739 | -0.28(-0.76%) |
Sep 11, 2015 | 36.33 | 36.87 | 36.25 | 36.86 | 630,247 | +0.21(+0.57%) |
Sep 10, 2015 | 36.49 | 37.13 | 36.48 | 36.65 | 576,298 | +0.15(+0.41%) |
Sep 09, 2015 | 37.00 | 37.25 | 36.44 | 36.50 | 944,961 | -0.34(-0.92%) |
Sep 08, 2015 | 36.00 | 36.93 | 35.64 | 36.84 | 1,070,089 | +1.25(+3.51%) |
Sep 04, 2015 | 35.36 | 35.59 | 35.59 | 35.59 | 661,100 | -0.30(-0.84%) |
Sep 03, 2015 | 35.61 | 36.04 | 35.40 | 35.89 | 942,137 | +0.22(+0.62%) |
Sep 02, 2015 | 35.69 | 35.83 | 35.11 | 35.67 | 945,658 | +0.37(+1.05%) |