Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.80 | 32.00 | 31.59 | 31.69 | 88,790 | -0.08(-0.25%) |
Nov 27, 2015 | 31.60 | 31.83 | 31.25 | 31.77 | 113,482 | +0.22(+0.69%) |
Nov 25, 2015 | 31.39 | 31.56 | 31.56 | 31.56 | 80,456 | +0.16(+0.52%) |
Nov 24, 2015 | 31.28 | 31.52 | 29.98 | 31.39 | 126,261 | -0.11(-0.33%) |
Nov 23, 2015 | 31.90 | 32.27 | 31.47 | 31.50 | 115,697 | -0.45(-1.40%) |
Nov 20, 2015 | 32.04 | 32.30 | 31.94 | 31.94 | 142,309 | -0.05(-0.15%) |
Nov 19, 2015 | 32.80 | 32.82 | 31.93 | 31.99 | 115,475 | -0.72(-2.20%) |
Nov 18, 2015 | 32.46 | 32.80 | 32.21 | 32.71 | 78,893 | +0.42(+1.30%) |
Nov 17, 2015 | 32.82 | 32.98 | 31.81 | 32.29 | 93,338 | -0.55(-1.68%) |
Nov 16, 2015 | 32.25 | 33.10 | 31.03 | 32.84 | 112,011 | +0.65(+2.01%) |
Nov 13, 2015 | 32.63 | 32.70 | 32.10 | 32.20 | 100,981 | -0.57(-1.73%) |
Nov 12, 2015 | 33.48 | 33.95 | 32.71 | 32.76 | 130,936 | -0.92(-2.72%) |
Nov 11, 2015 | 34.05 | 34.52 | 33.64 | 33.68 | 126,561 | -0.45(-1.31%) |
Nov 10, 2015 | 34.64 | 34.76 | 33.79 | 34.12 | 138,947 | -0.47(-1.36%) |
Nov 09, 2015 | 36.49 | 36.52 | 34.23 | 34.59 | 271,382 | -2.12(-5.76%) |
Nov 06, 2015 | 36.35 | 36.99 | 35.73 | 36.71 | 151,499 | -0.48(-1.29%) |
Nov 05, 2015 | 37.40 | 37.45 | 36.65 | 37.19 | 100,314 | -0.18(-0.48%) |
Nov 04, 2015 | 37.63 | 37.99 | 37.22 | 37.37 | 86,262 | -0.23(-0.60%) |
Nov 03, 2015 | 37.00 | 37.82 | 36.82 | 37.59 | 114,592 | +0.60(+1.62%) |
Nov 02, 2015 | 36.43 | 37.05 | 36.35 | 36.99 | 186,603 | +0.66(+1.83%) |
Oct 30, 2015 | 36.56 | 36.94 | 36.17 | 36.33 | 145,549 | -0.24(-0.66%) |
Oct 29, 2015 | 37.03 | 37.24 | 36.47 | 36.57 | 148,041 | -0.56(-1.51%) |
Oct 28, 2015 | 36.44 | 37.17 | 36.41 | 37.13 | 91,513 | +0.83(+2.28%) |
Oct 27, 2015 | 36.68 | 36.68 | 36.03 | 36.30 | 61,375 | -0.45(-1.21%) |
Oct 26, 2015 | 36.56 | 37.09 | 36.39 | 36.75 | 93,002 | +0.18(+0.49%) |
Oct 23, 2015 | 36.47 | 36.70 | 36.15 | 36.57 | 84,305 | +0.19(+0.53%) |
Oct 22, 2015 | 36.12 | 36.52 | 36.12 | 36.38 | 128,822 | +0.42(+1.17%) |
Oct 21, 2015 | 36.60 | 36.75 | 35.80 | 35.96 | 87,716 | -0.58(-1.60%) |
Oct 20, 2015 | 36.69 | 36.73 | 36.34 | 36.54 | 87,517 | -0.02(-0.04%) |
Oct 19, 2015 | 36.21 | 36.66 | 34.47 | 36.56 | 120,761 | +0.11(+0.31%) |
Oct 16, 2015 | 36.40 | 36.46 | 36.00 | 36.44 | 113,371 | +0.11(+0.29%) |
Oct 15, 2015 | 35.89 | 36.45 | 35.63 | 36.34 | 105,072 | +0.58(+1.61%) |
Oct 14, 2015 | 36.56 | 36.56 | 35.59 | 35.76 | 201,897 | -0.79(-2.15%) |
Oct 13, 2015 | 36.43 | 37.03 | 36.30 | 36.55 | 135,241 | -0.02(-0.07%) |
Oct 12, 2015 | 36.90 | 36.97 | 36.49 | 36.57 | 121,140 | -0.29(-0.79%) |
Oct 09, 2015 | 36.84 | 37.09 | 36.47 | 36.86 | 125,796 | +0.12(+0.33%) |
Oct 08, 2015 | 36.42 | 36.87 | 36.30 | 36.74 | 131,383 | +0.31(+0.85%) |
Oct 07, 2015 | 36.19 | 36.63 | 35.83 | 36.43 | 148,044 | +0.36(+0.99%) |
Oct 06, 2015 | 35.48 | 36.23 | 35.33 | 36.08 | 117,731 | +0.59(+1.67%) |
Oct 05, 2015 | 34.94 | 35.66 | 34.89 | 35.49 | 200,645 | +0.75(+2.15%) |
Oct 02, 2015 | 34.96 | 34.96 | 34.96 | 34.74 | 292,206 | -0.78(-2.19%) |
Oct 01, 2015 | 34.88 | 35.57 | 34.71 | 35.52 | 303,752 | +0.65(+1.86%) |
Sep 30, 2015 | 34.25 | 34.96 | 34.02 | 34.87 | 220,517 | +0.89(+2.62%) |
Sep 29, 2015 | 34.17 | 34.44 | 33.53 | 33.98 | 157,665 | -0.22(-0.64%) |
Sep 28, 2015 | 34.72 | 34.72 | 33.85 | 34.20 | 128,004 | -0.69(-1.97%) |
Sep 25, 2015 | 35.17 | 35.17 | 34.58 | 34.89 | 83,978 | -0.04(-0.12%) |
Sep 24, 2015 | 34.90 | 35.02 | 34.50 | 34.93 | 83,638 | -0.29(-0.83%) |
Sep 23, 2015 | 35.36 | 35.43 | 34.71 | 35.22 | 151,649 | -0.05(-0.14%) |
Sep 22, 2015 | 35.28 | 35.62 | 34.98 | 35.27 | 143,899 | -0.46(-1.29%) |
Sep 21, 2015 | 36.07 | 36.17 | 35.58 | 35.73 | 122,166 | -0.12(-0.34%) |
Sep 18, 2015 | 35.70 | 36.05 | 35.67 | 35.85 | 217,736 | -0.25(-0.70%) |
Sep 17, 2015 | 35.92 | 36.41 | 35.92 | 36.10 | 85,259 | +0.11(+0.32%) |
Sep 16, 2015 | 35.66 | 36.14 | 35.66 | 35.99 | 60,505 | +0.27(+0.75%) |
Sep 15, 2015 | 35.34 | 35.75 | 35.32 | 35.72 | 83,255 | +0.41(+1.15%) |
Sep 14, 2015 | 35.34 | 35.44 | 35.06 | 35.32 | 162,910 | -0.05(-0.14%) |
Sep 11, 2015 | 35.17 | 35.45 | 34.77 | 35.36 | 109,084 | +0.00(+0.00%) |
Sep 10, 2015 | 35.21 | 35.74 | 35.19 | 35.36 | 103,168 | -0.10(-0.27%) |
Sep 09, 2015 | 36.11 | 36.11 | 35.28 | 35.46 | 180,452 | -0.32(-0.91%) |
Sep 08, 2015 | 35.60 | 35.88 | 35.40 | 35.79 | 110,749 | +0.78(+2.22%) |
Sep 04, 2015 | 35.60 | 35.01 | 35.01 | 35.01 | 241,987 | -0.91(-2.53%) |
Sep 03, 2015 | 35.84 | 36.14 | 35.72 | 35.92 | 123,512 | +0.21(+0.59%) |
Sep 02, 2015 | 35.58 | 35.73 | 34.92 | 35.70 | 184,369 | +0.52(+1.47%) |