Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.09 | 37.25 | 36.89 | 37.08 | 52,910 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.71 | 37.04 | 53,917 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,324 | +0.19(+0.52%) |
Nov 24, 2015 | 36.41 | 36.70 | 36.21 | 36.63 | 208,440 | -0.03(-0.07%) |
Nov 23, 2015 | 36.80 | 37.00 | 36.59 | 36.65 | 358,084 | -0.16(-0.44%) |
Nov 20, 2015 | 36.80 | 36.95 | 36.76 | 36.82 | 19,807 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.86 | 36.48 | 36.65 | 511,685 | -0.10(-0.28%) |
Nov 18, 2015 | 36.20 | 36.76 | 36.17 | 36.76 | 67,178 | +0.71(+1.97%) |
Nov 17, 2015 | 36.26 | 36.37 | 36.00 | 36.05 | 210,834 | -0.06(-0.17%) |
Nov 16, 2015 | 35.75 | 36.11 | 35.45 | 36.11 | 330,239 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.63 | 35.82 | 29,319 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.11 | 41,313 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.10 | 36.83 | 36.85 | 29,609 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.84 | 41,611 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.27 | 36.73 | 36.89 | 35,965 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.28 | 36.80 | 37.17 | 66,183 | +0.93(+2.56%) |
Nov 05, 2015 | 36.24 | 36.27 | 35.98 | 36.24 | 40,009 | +0.26(+0.72%) |
Nov 04, 2015 | 36.16 | 36.19 | 35.94 | 35.99 | 38,440 | -0.06(-0.17%) |
Nov 03, 2015 | 35.95 | 36.23 | 35.91 | 36.05 | 57,491 | -0.03(-0.10%) |
Nov 02, 2015 | 35.25 | 36.16 | 35.25 | 36.08 | 22,368 | +0.86(+2.45%) |
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,232 | -0.50(-1.40%) |
Oct 29, 2015 | 35.69 | 35.90 | 35.51 | 35.72 | 381,035 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.78 | 34.69 | 35.76 | 44,766 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.63 | 42,642 | -0.24(-0.69%) |
Oct 26, 2015 | 34.75 | 34.91 | 34.67 | 34.87 | 20,666 | +0.08(+0.22%) |
Oct 23, 2015 | 34.49 | 34.80 | 34.41 | 34.79 | 87,244 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.31 | 33.52 | 34.22 | 60,153 | +0.86(+2.57%) |
Oct 21, 2015 | 34.15 | 34.21 | 33.33 | 33.36 | 19,516 | -0.75(-2.21%) |
Oct 20, 2015 | 33.91 | 34.19 | 33.88 | 34.12 | 94,186 | +0.17(+0.51%) |
Oct 19, 2015 | 33.60 | 33.95 | 33.58 | 33.94 | 24,192 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.06 | 33.76 | 34.01 | 25,667 | +0.20(+0.58%) |
Oct 15, 2015 | 32.92 | 33.82 | 32.92 | 33.82 | 57,330 | +0.89(+2.71%) |
Oct 14, 2015 | 33.22 | 33.39 | 32.82 | 32.92 | 31,342 | -0.31(-0.93%) |
Oct 13, 2015 | 33.36 | 33.71 | 33.23 | 33.23 | 89,298 | -0.30(-0.89%) |
Oct 12, 2015 | 33.33 | 33.54 | 33.22 | 33.53 | 41,918 | +0.21(+0.62%) |
Oct 09, 2015 | 33.67 | 33.70 | 33.10 | 33.33 | 52,073 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.66 | 29,466 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.59 | 33.18 | 33.53 | 46,653 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,850 | -0.42(-1.25%) |
Oct 05, 2015 | 32.99 | 33.58 | 32.99 | 33.55 | 38,473 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,940 | -0.33(-0.98%) |
Oct 01, 2015 | 33.01 | 33.10 | 32.58 | 33.10 | 43,445 | +0.04(+0.13%) |
Sep 30, 2015 | 32.74 | 33.06 | 32.63 | 33.05 | 43,329 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.56 | 32.12 | 32.38 | 105,955 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.53 | 32.50 | 32.50 | 278,612 | -1.19(-3.54%) |
Sep 25, 2015 | 33.70 | 33.94 | 33.62 | 33.70 | 14,460 | +0.45(+1.37%) |
Sep 24, 2015 | 33.35 | 33.40 | 32.95 | 33.24 | 24,024 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.64 | 33.40 | 33.63 | 21,364 | +0.18(+0.54%) |
Sep 22, 2015 | 33.52 | 33.63 | 33.15 | 33.46 | 73,237 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.11 | 33.66 | 33.93 | 27,917 | +0.50(+1.48%) |
Sep 18, 2015 | 33.77 | 33.77 | 33.37 | 33.44 | 670,224 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.19 | 34.26 | 368,225 | -0.69(-1.98%) |
Sep 16, 2015 | 34.65 | 34.96 | 34.46 | 34.95 | 18,492 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.72 | 34.22 | 34.65 | 29,486 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.17 | 16,482 | -0.24(-0.70%) |
Sep 11, 2015 | 34.22 | 34.41 | 34.00 | 34.41 | 102,838 | +0.08(+0.22%) |
Sep 10, 2015 | 34.13 | 34.58 | 34.12 | 34.34 | 39,947 | +0.17(+0.50%) |
Sep 09, 2015 | 34.96 | 35.18 | 34.14 | 34.16 | 53,817 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.13 | 34.69 | 15,561 | +1.08(+3.20%) |
Sep 04, 2015 | 33.66 | 33.61 | 33.61 | 33.61 | 81,288 | -0.49(-1.43%) |
Sep 03, 2015 | 33.95 | 34.46 | 33.95 | 34.10 | 45,726 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,344 | +0.37(+1.10%) |