Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.89 | 37.92 | 37.75 | 37.75 | 11,132 | -0.17(-0.44%) |
Nov 27, 2015 | 37.81 | 37.92 | 37.81 | 37.92 | 4,888 | +0.01(+0.04%) |
Nov 25, 2015 | 37.89 | 37.91 | 37.91 | 37.91 | 25,609 | +0.01(+0.02%) |
Nov 24, 2015 | 37.76 | 37.92 | 37.66 | 37.90 | 23,338 | +0.01(+0.02%) |
Nov 23, 2015 | 37.90 | 38.03 | 37.79 | 37.89 | 34,339 | +0.03(+0.08%) |
Nov 20, 2015 | 37.84 | 37.99 | 37.82 | 37.86 | 117,943 | +0.13(+0.34%) |
Nov 19, 2015 | 37.69 | 37.79 | 37.60 | 37.73 | 352,249 | +0.08(+0.21%) |
Nov 18, 2015 | 37.24 | 37.68 | 37.24 | 37.65 | 59,069 | +0.62(+1.66%) |
Nov 17, 2015 | 37.15 | 37.29 | 36.99 | 37.04 | 35,966 | -0.08(-0.21%) |
Nov 16, 2015 | 36.55 | 37.12 | 36.55 | 37.12 | 22,574 | +0.52(+1.42%) |
Nov 13, 2015 | 36.84 | 36.90 | 36.58 | 36.60 | 48,666 | -0.38(-1.04%) |
Nov 12, 2015 | 37.32 | 37.32 | 36.97 | 36.98 | 17,273 | -0.48(-1.27%) |
Nov 11, 2015 | 37.45 | 37.62 | 37.44 | 37.46 | 28,236 | -0.09(-0.23%) |
Nov 10, 2015 | 37.40 | 37.58 | 37.38 | 37.55 | 195,857 | -0.01(-0.04%) |
Nov 09, 2015 | 37.80 | 37.80 | 37.33 | 37.56 | 12,666 | -0.24(-0.64%) |
Nov 06, 2015 | 37.92 | 37.92 | 37.56 | 37.80 | 22,391 | -0.16(-0.43%) |
Nov 05, 2015 | 38.00 | 38.01 | 37.81 | 37.96 | 24,856 | +0.06(+0.15%) |
Nov 04, 2015 | 38.17 | 38.17 | 37.91 | 37.91 | 34,831 | -0.15(-0.40%) |
Nov 03, 2015 | 37.94 | 38.16 | 37.85 | 38.06 | 42,198 | +0.14(+0.37%) |
Nov 02, 2015 | 37.51 | 37.97 | 37.51 | 37.92 | 18,012 | +0.28(+0.75%) |
Oct 30, 2015 | 37.73 | 37.79 | 37.59 | 37.64 | 272,130 | -0.09(-0.23%) |
Oct 29, 2015 | 37.65 | 37.74 | 37.54 | 37.73 | 9,681 | +0.06(+0.16%) |
Oct 28, 2015 | 37.36 | 37.68 | 37.25 | 37.66 | 10,744 | +0.38(+1.03%) |
Oct 27, 2015 | 37.20 | 37.28 | 37.17 | 37.28 | 10,125 | -0.11(-0.31%) |
Oct 26, 2015 | 37.45 | 37.45 | 37.39 | 37.40 | 9,761 | -0.13(-0.34%) |
Oct 23, 2015 | 37.54 | 37.57 | 37.36 | 37.52 | 17,529 | +0.39(+1.05%) |
Oct 22, 2015 | 36.64 | 37.16 | 36.64 | 37.14 | 12,897 | +0.65(+1.79%) |
Oct 21, 2015 | 36.75 | 36.79 | 36.48 | 36.48 | 14,461 | -0.23(-0.64%) |
Oct 20, 2015 | 36.61 | 36.76 | 36.60 | 36.72 | 13,625 | +0.04(+0.11%) |
Oct 19, 2015 | 36.56 | 36.69 | 36.54 | 36.68 | 21,316 | -0.01(-0.02%) |
Oct 16, 2015 | 36.60 | 36.68 | 36.48 | 36.68 | 31,295 | +0.14(+0.39%) |
Oct 15, 2015 | 36.27 | 36.55 | 36.25 | 36.54 | 63,012 | +0.36(+0.99%) |
Oct 14, 2015 | 36.32 | 36.35 | 36.14 | 36.18 | 45,729 | -0.11(-0.32%) |
Oct 13, 2015 | 36.53 | 36.59 | 36.30 | 36.30 | 24,022 | -0.30(-0.82%) |
Oct 12, 2015 | 36.54 | 36.60 | 36.53 | 36.60 | 18,746 | -0.01(-0.04%) |
Oct 09, 2015 | 36.57 | 36.64 | 36.53 | 36.61 | 19,485 | +0.01(+0.02%) |
Oct 08, 2015 | 36.11 | 36.60 | 36.06 | 36.60 | 11,805 | +0.52(+1.44%) |
Oct 07, 2015 | 36.09 | 36.24 | 35.90 | 36.08 | 15,150 | +0.20(+0.55%) |
Oct 06, 2015 | 35.90 | 35.92 | 35.78 | 35.88 | 37,833 | -0.09(-0.26%) |
Oct 05, 2015 | 35.46 | 35.97 | 35.46 | 35.97 | 15,311 | +0.67(+1.90%) |
Oct 02, 2015 | 34.41 | 35.30 | 34.24 | 35.30 | 18,953 | +0.70(+2.01%) |
Oct 01, 2015 | 34.88 | 34.88 | 34.41 | 34.61 | 10,307 | -0.16(-0.46%) |
Sep 30, 2015 | 34.72 | 34.77 | 34.42 | 34.77 | 11,583 | +0.53(+1.56%) |
Sep 29, 2015 | 34.29 | 34.42 | 34.11 | 34.24 | 35,916 | -0.04(-0.10%) |
Sep 28, 2015 | 34.90 | 34.90 | 34.17 | 34.27 | 31,345 | -0.73(-2.08%) |
Sep 25, 2015 | 35.22 | 35.22 | 34.84 | 35.00 | 6,533 | +0.27(+0.78%) |
Sep 24, 2015 | 34.60 | 34.74 | 34.56 | 34.73 | 37,369 | -0.29(-0.82%) |
Sep 23, 2015 | 35.17 | 35.17 | 34.90 | 35.01 | 10,515 | -0.08(-0.24%) |
Sep 22, 2015 | 35.10 | 35.18 | 34.93 | 35.10 | 19,935 | -0.37(-1.03%) |
Sep 21, 2015 | 35.61 | 35.75 | 35.38 | 35.46 | 13,176 | +0.09(+0.26%) |
Sep 18, 2015 | 35.57 | 35.65 | 35.29 | 35.37 | 51,456 | -0.56(-1.55%) |
Sep 17, 2015 | 36.01 | 36.48 | 35.91 | 35.93 | 27,968 | -0.13(-0.35%) |
Sep 16, 2015 | 35.81 | 36.06 | 35.81 | 36.06 | 7,254 | +0.31(+0.87%) |
Sep 15, 2015 | 35.38 | 35.81 | 35.38 | 35.74 | 14,334 | +0.47(+1.34%) |
Sep 14, 2015 | 35.51 | 35.51 | 35.26 | 35.27 | 25,402 | -0.17(-0.48%) |
Sep 11, 2015 | 35.23 | 35.44 | 35.05 | 35.44 | 96,351 | +0.12(+0.35%) |
Sep 10, 2015 | 35.16 | 35.56 | 35.08 | 35.32 | 27,324 | -0.04(-0.11%) |
Sep 09, 2015 | 35.98 | 35.98 | 35.36 | 35.36 | 19,637 | -0.28(-0.80%) |
Sep 08, 2015 | 35.40 | 35.64 | 35.26 | 35.64 | 20,501 | +0.87(+2.50%) |
Sep 04, 2015 | 34.78 | 34.77 | 34.77 | 34.77 | 6,822 | -0.50(-1.42%) |
Sep 03, 2015 | 35.30 | 35.63 | 35.27 | 35.27 | 58,469 | +0.10(+0.27%) |
Sep 02, 2015 | 34.98 | 35.18 | 34.66 | 35.18 | 33,294 | +0.66(+1.92%) |