Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.94 | 38.17 | 37.76 | 37.98 | 148,766 | +0.14(+0.37%) |
Nov 27, 2015 | 37.71 | 37.90 | 37.44 | 37.84 | 43,206 | +0.15(+0.39%) |
Nov 25, 2015 | 37.68 | 37.70 | 37.70 | 37.70 | 86,690 | +0.08(+0.21%) |
Nov 24, 2015 | 37.37 | 37.66 | 37.16 | 37.62 | 143,585 | -0.03(-0.08%) |
Nov 23, 2015 | 37.60 | 38.08 | 37.36 | 37.65 | 134,476 | +0.02(+0.06%) |
Nov 20, 2015 | 37.37 | 37.63 | 37.04 | 37.63 | 214,492 | +0.38(+1.02%) |
Nov 19, 2015 | 37.22 | 37.62 | 36.91 | 37.25 | 160,179 | -0.06(-0.17%) |
Nov 18, 2015 | 36.90 | 37.39 | 36.75 | 37.31 | 201,444 | +0.46(+1.24%) |
Nov 17, 2015 | 36.95 | 37.58 | 36.58 | 36.85 | 184,396 | +0.05(+0.15%) |
Nov 16, 2015 | 36.11 | 36.92 | 35.73 | 36.80 | 161,553 | +0.71(+1.98%) |
Nov 13, 2015 | 36.22 | 37.11 | 35.83 | 36.08 | 178,176 | -0.50(-1.36%) |
Nov 12, 2015 | 37.22 | 37.22 | 36.47 | 36.58 | 123,418 | -0.92(-2.46%) |
Nov 11, 2015 | 38.02 | 38.16 | 37.47 | 37.50 | 132,447 | -0.33(-0.88%) |
Nov 10, 2015 | 37.73 | 38.20 | 37.45 | 37.84 | 151,024 | +0.02(+0.04%) |
Nov 09, 2015 | 38.61 | 38.61 | 37.70 | 37.82 | 213,920 | -0.66(-1.71%) |
Nov 06, 2015 | 36.99 | 38.67 | 36.99 | 38.48 | 329,029 | +1.87(+5.10%) |
Nov 05, 2015 | 36.01 | 36.98 | 35.91 | 36.61 | 124,268 | +0.64(+1.77%) |
Nov 04, 2015 | 35.69 | 36.19 | 35.60 | 35.98 | 139,907 | +0.07(+0.19%) |
Nov 03, 2015 | 35.18 | 36.05 | 34.97 | 35.91 | 189,739 | +0.61(+1.74%) |
Nov 02, 2015 | 34.26 | 35.31 | 34.22 | 35.29 | 167,206 | +1.02(+2.99%) |
Oct 30, 2015 | 35.32 | 35.43 | 34.07 | 34.27 | 149,665 | -1.13(-3.20%) |
Oct 29, 2015 | 35.50 | 36.18 | 35.32 | 35.40 | 124,011 | -0.15(-0.41%) |
Oct 28, 2015 | 34.15 | 35.56 | 34.15 | 35.55 | 156,524 | +1.40(+4.10%) |
Oct 27, 2015 | 34.25 | 34.51 | 33.92 | 34.15 | 120,095 | -0.33(-0.96%) |
Oct 26, 2015 | 34.53 | 35.33 | 34.14 | 34.48 | 133,058 | -0.12(-0.36%) |
Oct 23, 2015 | 34.30 | 34.73 | 33.58 | 34.60 | 222,090 | +0.64(+1.88%) |
Oct 22, 2015 | 33.23 | 34.16 | 33.17 | 33.97 | 272,623 | +0.87(+2.62%) |
Oct 21, 2015 | 33.68 | 34.10 | 33.05 | 33.10 | 215,799 | -0.53(-1.58%) |
Oct 20, 2015 | 33.37 | 33.84 | 33.20 | 33.63 | 183,282 | +0.22(+0.64%) |
Oct 19, 2015 | 33.24 | 33.65 | 33.24 | 33.41 | 165,396 | +0.04(+0.12%) |
Oct 16, 2015 | 33.37 | 33.66 | 33.01 | 33.37 | 131,354 | +0.16(+0.49%) |
Oct 15, 2015 | 33.28 | 33.65 | 32.95 | 33.21 | 222,420 | +0.19(+0.58%) |
Oct 14, 2015 | 33.76 | 33.81 | 32.46 | 33.02 | 393,266 | -0.98(-2.87%) |
Oct 13, 2015 | 34.63 | 34.77 | 33.78 | 34.00 | 197,613 | -0.75(-2.17%) |
Oct 12, 2015 | 34.71 | 35.02 | 34.37 | 34.75 | 123,522 | +0.07(+0.20%) |
Oct 09, 2015 | 35.23 | 35.29 | 32.27 | 34.68 | 232,557 | -0.60(-1.70%) |
Oct 08, 2015 | 34.83 | 35.33 | 34.60 | 35.28 | 162,919 | +0.33(+0.95%) |
Oct 07, 2015 | 34.37 | 34.95 | 34.33 | 34.95 | 164,964 | +0.78(+2.29%) |
Oct 06, 2015 | 34.30 | 34.32 | 33.92 | 34.17 | 130,898 | -0.12(-0.36%) |
Oct 05, 2015 | 33.94 | 34.46 | 33.67 | 34.29 | 118,413 | +0.65(+1.92%) |
Oct 02, 2015 | 33.47 | 33.67 | 32.40 | 33.64 | 249,585 | -0.37(-1.08%) |
Oct 01, 2015 | 34.13 | 34.52 | 33.46 | 34.01 | 265,370 | -0.15(-0.43%) |
Sep 30, 2015 | 34.06 | 34.42 | 33.73 | 34.16 | 206,591 | +0.44(+1.30%) |
Sep 29, 2015 | 34.08 | 34.15 | 33.60 | 33.72 | 179,300 | -0.25(-0.72%) |
Sep 28, 2015 | 34.23 | 34.60 | 33.88 | 33.97 | 185,451 | -0.48(-1.38%) |
Sep 25, 2015 | 34.59 | 34.93 | 34.34 | 34.44 | 123,324 | +0.19(+0.56%) |
Sep 24, 2015 | 33.49 | 34.29 | 33.48 | 34.25 | 108,550 | +0.40(+1.18%) |
Sep 23, 2015 | 33.57 | 34.03 | 33.34 | 33.85 | 312,789 | +0.36(+1.08%) |
Sep 22, 2015 | 33.44 | 33.70 | 33.32 | 33.49 | 127,628 | -0.28(-0.84%) |
Sep 21, 2015 | 33.30 | 33.91 | 33.30 | 33.77 | 101,419 | +0.72(+2.19%) |
Sep 18, 2015 | 33.33 | 34.65 | 33.03 | 33.05 | 383,790 | -0.88(-2.58%) |
Sep 17, 2015 | 34.47 | 34.91 | 33.34 | 33.93 | 250,926 | -0.58(-1.69%) |
Sep 16, 2015 | 34.62 | 34.71 | 34.19 | 34.51 | 95,010 | -0.02(-0.07%) |
Sep 15, 2015 | 34.18 | 34.68 | 34.04 | 34.53 | 126,498 | +0.49(+1.44%) |
Sep 14, 2015 | 34.19 | 34.30 | 33.92 | 34.04 | 154,015 | -0.12(-0.34%) |
Sep 11, 2015 | 34.22 | 34.24 | 33.88 | 34.16 | 119,489 | -0.32(-0.94%) |
Sep 10, 2015 | 34.50 | 34.79 | 34.35 | 34.48 | 113,742 | -0.05(-0.13%) |
Sep 09, 2015 | 34.72 | 35.03 | 34.45 | 34.53 | 308,219 | -0.08(-0.22%) |
Sep 08, 2015 | 34.36 | 34.90 | 34.04 | 34.60 | 236,373 | +0.66(+1.95%) |
Sep 04, 2015 | 33.51 | 33.94 | 33.94 | 33.94 | 176,547 | +0.03(+0.09%) |
Sep 03, 2015 | 33.52 | 34.30 | 33.44 | 33.91 | 269,574 | +0.35(+1.03%) |
Sep 02, 2015 | 33.87 | 33.87 | 33.20 | 33.57 | 248,397 | +0.06(+0.18%) |