Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,790 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,673 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,438 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,140 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,653 | -0.21(-0.61%) |
Nov 20, 2015 | 35.11 | 35.53 | 34.92 | 35.32 | 162,120 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,474 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,421 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.40 | 107,586 | -0.49(-1.40%) |
Nov 16, 2015 | 34.28 | 34.94 | 34.18 | 34.89 | 115,321 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.16 | 34.28 | 140,613 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.40 | 114,264 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,683 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,956 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.45 | 276,794 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,708 | -1.14(-3.23%) |
Nov 05, 2015 | 34.96 | 35.35 | 34.85 | 35.31 | 129,412 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.85 | 201,406 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.11 | 34.99 | 172,696 | +0.47(+1.36%) |
Nov 02, 2015 | 34.62 | 34.95 | 34.21 | 34.52 | 287,082 | -0.14(-0.42%) |
Oct 30, 2015 | 34.61 | 35.08 | 34.56 | 34.67 | 188,656 | +0.06(+0.17%) |
Oct 29, 2015 | 34.71 | 34.82 | 34.29 | 34.61 | 214,174 | -0.30(-0.85%) |
Oct 28, 2015 | 34.95 | 35.30 | 34.56 | 34.91 | 329,769 | -0.03(-0.07%) |
Oct 27, 2015 | 34.92 | 35.35 | 34.76 | 34.93 | 155,835 | -0.05(-0.15%) |
Oct 26, 2015 | 34.95 | 35.24 | 34.75 | 34.98 | 117,771 | -0.02(-0.05%) |
Oct 23, 2015 | 35.21 | 35.30 | 34.75 | 35.00 | 121,891 | -0.16(-0.46%) |
Oct 22, 2015 | 34.80 | 35.39 | 34.62 | 35.16 | 153,401 | +0.57(+1.65%) |
Oct 21, 2015 | 35.72 | 35.72 | 34.38 | 34.59 | 206,723 | -1.08(-3.03%) |
Oct 20, 2015 | 35.37 | 35.82 | 35.37 | 35.67 | 144,209 | +0.29(+0.82%) |
Oct 19, 2015 | 34.73 | 35.48 | 34.67 | 35.38 | 214,944 | +0.54(+1.56%) |
Oct 16, 2015 | 35.67 | 35.99 | 34.59 | 34.84 | 398,951 | -1.16(-3.21%) |
Oct 15, 2015 | 35.34 | 36.00 | 35.13 | 35.99 | 216,422 | +0.79(+2.25%) |
Oct 14, 2015 | 35.51 | 35.86 | 35.08 | 35.20 | 155,616 | -0.20(-0.55%) |
Oct 13, 2015 | 35.47 | 35.73 | 35.40 | 35.40 | 197,015 | -0.23(-0.64%) |
Oct 12, 2015 | 35.35 | 35.90 | 35.33 | 35.63 | 174,289 | +0.32(+0.92%) |
Oct 09, 2015 | 35.60 | 35.60 | 35.29 | 35.30 | 149,083 | -0.26(-0.72%) |
Oct 08, 2015 | 35.06 | 35.72 | 34.90 | 35.56 | 200,702 | +0.48(+1.38%) |
Oct 07, 2015 | 35.28 | 35.54 | 34.74 | 35.08 | 390,595 | -0.09(-0.24%) |
Oct 06, 2015 | 36.00 | 36.00 | 35.09 | 35.16 | 346,584 | -0.86(-2.39%) |
Oct 05, 2015 | 35.73 | 36.07 | 35.46 | 36.02 | 180,087 | +0.39(+1.10%) |
Oct 02, 2015 | 34.97 | 35.64 | 34.62 | 35.63 | 144,411 | +0.53(+1.50%) |
Oct 01, 2015 | 35.15 | 35.42 | 34.59 | 35.10 | 176,511 | -0.12(-0.34%) |
Sep 30, 2015 | 35.14 | 35.38 | 34.93 | 35.22 | 200,363 | +0.26(+0.75%) |
Sep 29, 2015 | 34.95 | 35.19 | 34.52 | 34.96 | 226,145 | +0.09(+0.27%) |
Sep 28, 2015 | 34.79 | 35.04 | 34.58 | 34.86 | 280,307 | -0.04(-0.12%) |
Sep 25, 2015 | 35.30 | 35.59 | 34.81 | 34.91 | 251,465 | -0.22(-0.63%) |
Sep 24, 2015 | 34.39 | 35.19 | 34.39 | 35.13 | 176,459 | +0.48(+1.37%) |
Sep 23, 2015 | 34.18 | 34.79 | 34.07 | 34.65 | 209,877 | +0.57(+1.67%) |
Sep 22, 2015 | 34.06 | 34.50 | 33.87 | 34.08 | 292,638 | -0.31(-0.92%) |
Sep 21, 2015 | 33.87 | 34.62 | 33.87 | 34.39 | 222,024 | +0.71(+2.10%) |
Sep 18, 2015 | 33.22 | 33.99 | 33.22 | 33.69 | 384,781 | +0.09(+0.28%) |
Sep 17, 2015 | 32.97 | 33.82 | 32.97 | 33.59 | 184,736 | +0.47(+1.41%) |
Sep 16, 2015 | 33.15 | 33.31 | 32.97 | 33.13 | 133,208 | -0.06(-0.18%) |
Sep 15, 2015 | 33.14 | 33.25 | 32.81 | 33.19 | 135,774 | +0.02(+0.05%) |
Sep 14, 2015 | 32.61 | 33.29 | 32.51 | 33.17 | 151,454 | +0.60(+1.83%) |
Sep 11, 2015 | 31.82 | 32.61 | 31.82 | 32.57 | 83,845 | +0.63(+1.97%) |
Sep 10, 2015 | 31.89 | 32.28 | 31.81 | 31.94 | 100,626 | -0.01(-0.03%) |
Sep 09, 2015 | 32.50 | 32.64 | 31.92 | 31.95 | 228,046 | -0.36(-1.11%) |
Sep 08, 2015 | 31.77 | 32.43 | 31.62 | 32.31 | 195,316 | +0.85(+2.70%) |
Sep 04, 2015 | 31.25 | 31.46 | 31.46 | 31.46 | 228,159 | -0.20(-0.64%) |
Sep 03, 2015 | 31.65 | 32.04 | 31.48 | 31.66 | 168,668 | +0.05(+0.16%) |
Sep 02, 2015 | 31.73 | 31.75 | 31.29 | 31.61 | 179,811 | +0.18(+0.57%) |