Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.66 | 33.95 | 33.12 | 33.14 | 97,553 | -0.41(-1.21%) |
Nov 27, 2015 | 33.39 | 33.71 | 33.21 | 33.55 | 21,916 | -0.18(-0.53%) |
Nov 25, 2015 | 33.19 | 33.73 | 33.73 | 33.73 | 61,071 | +0.07(+0.20%) |
Nov 24, 2015 | 33.82 | 34.40 | 33.32 | 33.66 | 117,160 | -0.14(-0.40%) |
Nov 23, 2015 | 34.38 | 34.81 | 33.62 | 33.80 | 79,856 | -0.70(-2.02%) |
Nov 20, 2015 | 35.15 | 35.39 | 34.39 | 34.49 | 59,191 | -0.79(-2.24%) |
Nov 19, 2015 | 35.28 | 35.49 | 34.77 | 35.28 | 57,720 | -0.36(-1.01%) |
Nov 18, 2015 | 35.06 | 35.94 | 33.93 | 35.64 | 99,979 | +1.14(+3.30%) |
Nov 17, 2015 | 35.85 | 36.15 | 34.15 | 34.51 | 89,138 | -1.25(-3.50%) |
Nov 16, 2015 | 34.18 | 35.96 | 34.18 | 35.76 | 59,804 | +1.41(+4.09%) |
Nov 13, 2015 | 33.39 | 35.01 | 33.13 | 34.35 | 86,197 | +0.77(+2.29%) |
Nov 12, 2015 | 33.72 | 34.00 | 33.43 | 33.58 | 73,278 | -0.68(-1.99%) |
Nov 11, 2015 | 34.92 | 35.04 | 34.00 | 34.26 | 49,795 | -0.75(-2.13%) |
Nov 10, 2015 | 34.88 | 35.32 | 34.51 | 35.01 | 74,117 | -0.24(-0.69%) |
Nov 09, 2015 | 35.27 | 35.82 | 34.84 | 35.25 | 54,275 | -0.40(-1.11%) |
Nov 06, 2015 | 35.63 | 36.04 | 34.99 | 35.65 | 61,264 | -0.26(-0.73%) |
Nov 05, 2015 | 36.37 | 36.85 | 35.69 | 35.91 | 44,303 | -0.81(-2.21%) |
Nov 04, 2015 | 37.73 | 37.73 | 36.07 | 36.72 | 91,582 | -0.88(-2.34%) |
Nov 03, 2015 | 36.90 | 37.93 | 36.79 | 37.60 | 53,589 | +0.66(+1.78%) |
Nov 02, 2015 | 36.42 | 37.32 | 36.37 | 36.94 | 74,906 | +0.31(+0.84%) |
Oct 30, 2015 | 35.43 | 36.77 | 35.12 | 36.64 | 94,520 | +1.21(+3.41%) |
Oct 29, 2015 | 34.81 | 35.47 | 34.55 | 35.43 | 52,788 | +0.83(+2.41%) |
Oct 28, 2015 | 33.56 | 34.86 | 33.21 | 34.59 | 65,800 | +1.30(+3.89%) |
Oct 27, 2015 | 34.04 | 34.42 | 33.10 | 33.30 | 70,014 | -1.23(-3.56%) |
Oct 26, 2015 | 35.45 | 35.47 | 34.44 | 34.53 | 74,425 | -1.08(-3.02%) |
Oct 23, 2015 | 36.02 | 36.11 | 35.34 | 35.60 | 47,442 | -0.22(-0.61%) |
Oct 22, 2015 | 36.24 | 36.83 | 35.49 | 35.82 | 87,022 | -0.18(-0.49%) |
Oct 21, 2015 | 36.70 | 36.77 | 35.96 | 36.00 | 47,509 | -0.59(-1.62%) |
Oct 20, 2015 | 36.88 | 37.23 | 36.37 | 36.59 | 71,078 | -0.37(-1.01%) |
Oct 19, 2015 | 37.36 | 37.41 | 36.61 | 36.97 | 62,780 | -0.77(-2.04%) |
Oct 16, 2015 | 37.19 | 37.80 | 36.53 | 37.73 | 67,054 | +0.62(+1.66%) |
Oct 15, 2015 | 36.79 | 37.38 | 36.04 | 37.12 | 82,668 | +0.09(+0.24%) |
Oct 14, 2015 | 36.46 | 37.34 | 36.09 | 37.03 | 81,016 | +0.31(+0.84%) |
Oct 13, 2015 | 36.46 | 37.47 | 36.22 | 36.72 | 118,750 | -0.09(-0.24%) |
Oct 12, 2015 | 38.20 | 38.20 | 36.57 | 36.81 | 148,768 | -1.30(-3.40%) |
Oct 09, 2015 | 37.34 | 38.55 | 37.19 | 38.11 | 97,807 | +1.08(+2.91%) |
Oct 08, 2015 | 36.79 | 37.43 | 36.44 | 37.03 | 74,270 | +0.42(+1.14%) |
Oct 07, 2015 | 36.66 | 37.32 | 35.91 | 36.61 | 171,058 | +0.22(+0.60%) |
Oct 06, 2015 | 35.54 | 37.05 | 35.36 | 36.40 | 97,598 | +1.12(+3.18%) |
Oct 05, 2015 | 34.07 | 35.71 | 34.07 | 35.27 | 68,871 | +1.47(+4.35%) |
Oct 02, 2015 | 31.72 | 34.18 | 31.34 | 33.80 | 146,132 | +1.56(+4.84%) |
Oct 01, 2015 | 32.09 | 33.19 | 31.96 | 32.24 | 239,374 | +0.57(+1.80%) |
Sep 30, 2015 | 32.18 | 33.61 | 31.53 | 31.67 | 321,372 | -0.22(-0.69%) |
Sep 29, 2015 | 33.10 | 33.32 | 31.77 | 31.89 | 143,828 | -1.41(-4.22%) |
Sep 28, 2015 | 35.10 | 35.10 | 32.99 | 33.30 | 117,058 | -2.20(-6.19%) |
Sep 25, 2015 | 35.82 | 36.02 | 34.88 | 35.49 | 89,093 | +0.00(+0.00%) |
Sep 24, 2015 | 35.36 | 35.76 | 34.64 | 35.49 | 122,249 | -0.15(-0.43%) |
Sep 23, 2015 | 36.42 | 36.45 | 35.41 | 35.65 | 105,315 | -0.62(-1.70%) |
Sep 22, 2015 | 36.50 | 36.68 | 36.13 | 36.26 | 78,470 | -0.77(-2.08%) |
Sep 21, 2015 | 36.86 | 37.10 | 36.42 | 37.03 | 114,330 | +0.18(+0.48%) |
Sep 18, 2015 | 36.40 | 36.97 | 36.00 | 36.86 | 78,992 | +0.22(+0.60%) |
Sep 17, 2015 | 36.59 | 37.03 | 36.00 | 36.64 | 129,875 | -0.09(-0.24%) |
Sep 16, 2015 | 35.82 | 36.75 | 35.82 | 36.72 | 79,918 | +1.08(+3.02%) |
Sep 15, 2015 | 35.49 | 35.76 | 35.30 | 35.65 | 56,191 | +0.11(+0.31%) |
Sep 14, 2015 | 36.02 | 36.02 | 35.38 | 35.54 | 82,184 | -0.62(-1.70%) |
Sep 11, 2015 | 36.46 | 36.72 | 36.08 | 36.15 | 80,919 | -0.70(-1.91%) |
Sep 10, 2015 | 37.21 | 37.34 | 36.68 | 36.86 | 56,860 | -0.51(-1.35%) |
Sep 09, 2015 | 38.46 | 38.92 | 36.99 | 37.36 | 49,564 | -1.01(-2.63%) |
Sep 08, 2015 | 37.89 | 38.66 | 37.67 | 38.37 | 45,647 | +0.77(+2.04%) |
Sep 04, 2015 | 36.92 | 37.60 | 37.60 | 37.60 | 40,565 | +0.13(+0.35%) |
Sep 03, 2015 | 36.75 | 37.82 | 36.75 | 37.47 | 64,568 | +0.66(+1.79%) |
Sep 02, 2015 | 36.79 | 37.12 | 36.26 | 36.81 | 64,289 | +0.31(+0.84%) |