Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.01 | 38.62 | 37.75 | 38.43 | 779,101 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.94 | 299,265 | +0.22(+0.58%) |
Nov 25, 2015 | 38.36 | 37.72 | 37.72 | 37.72 | 826,147 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.59 | 37.37 | 38.41 | 953,780 | +0.84(+2.24%) |
Nov 23, 2015 | 38.07 | 38.32 | 37.49 | 37.56 | 506,062 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.02 | 37.33 | 37.91 | 775,589 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,478 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.44 | 36.71 | 37.39 | 716,689 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.00 | 36.52 | 36.68 | 968,512 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.23 | 35.62 | 36.92 | 1,360,853 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.79 | 35.89 | 35.89 | 1,947,083 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.73 | 35.84 | 36.38 | 1,609,503 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.98 | 36.26 | 36.56 | 1,082,018 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.90 | 35.95 | 36.62 | 989,445 | +0.42(+1.16%) |
Nov 09, 2015 | 36.80 | 36.88 | 36.06 | 36.20 | 1,571,623 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.29 | 36.27 | 36.88 | 1,133,770 | +0.24(+0.64%) |
Nov 05, 2015 | 36.59 | 36.99 | 35.90 | 36.64 | 1,149,395 | +0.02(+0.05%) |
Nov 04, 2015 | 36.33 | 36.96 | 36.33 | 36.63 | 1,216,973 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.93 | 35.71 | 36.19 | 1,819,603 | -0.30(-0.81%) |
Nov 02, 2015 | 35.71 | 36.93 | 35.71 | 36.49 | 1,249,205 | +0.65(+1.80%) |
Oct 30, 2015 | 33.77 | 37.05 | 33.56 | 35.84 | 2,933,791 | +2.10(+6.23%) |
Oct 29, 2015 | 34.00 | 35.18 | 32.78 | 33.74 | 4,392,890 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.33 | 35.88 | 37.33 | 1,494,505 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.98 | 35.04 | 35.70 | 1,149,440 | -0.74(-2.03%) |
Oct 26, 2015 | 35.76 | 36.56 | 35.57 | 36.44 | 1,439,239 | +0.72(+2.00%) |
Oct 23, 2015 | 34.04 | 35.80 | 33.83 | 35.73 | 1,382,500 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.53 | 33.33 | 33.64 | 2,723,829 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,530 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.56 | 33.67 | 1,272,988 | -0.18(-0.54%) |
Oct 19, 2015 | 33.51 | 34.07 | 33.29 | 33.85 | 942,774 | -0.10(-0.31%) |
Oct 16, 2015 | 34.59 | 34.79 | 33.78 | 33.96 | 992,948 | -0.65(-1.89%) |
Oct 15, 2015 | 35.09 | 35.17 | 34.09 | 34.61 | 1,078,644 | -0.58(-1.66%) |
Oct 14, 2015 | 35.41 | 35.66 | 34.91 | 35.20 | 605,257 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.21 | 35.38 | 832,847 | -0.40(-1.12%) |
Oct 12, 2015 | 36.24 | 36.24 | 35.61 | 35.78 | 613,242 | -0.32(-0.89%) |
Oct 09, 2015 | 36.59 | 36.87 | 35.88 | 36.10 | 1,039,002 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.16 | 36.21 | 1,849,792 | +0.88(+2.49%) |
Oct 07, 2015 | 35.14 | 36.47 | 34.45 | 35.33 | 1,522,531 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.36 | 34.06 | 34.79 | 1,163,573 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.32 | 32.01 | 34.04 | 1,739,878 | +2.09(+6.55%) |
Oct 02, 2015 | 30.85 | 32.10 | 30.60 | 31.95 | 1,031,353 | +0.68(+2.18%) |
Oct 01, 2015 | 31.65 | 32.14 | 30.63 | 31.27 | 1,049,899 | -0.42(-1.32%) |
Sep 30, 2015 | 31.43 | 31.79 | 31.06 | 31.69 | 1,497,933 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.38 | 30.67 | 31.12 | 1,255,276 | +0.39(+1.28%) |
Sep 28, 2015 | 31.13 | 31.28 | 30.69 | 30.73 | 1,034,368 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.20 | 31.52 | 796,022 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.69 | 30.37 | 31.58 | 1,400,671 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.36 | 31.30 | 31.32 | 1,022,020 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.09 | 1,075,782 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.64 | 32.74 | 32.95 | 1,024,230 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.09 | 33.19 | 1,422,963 | -1.44(-4.16%) |
Sep 17, 2015 | 35.43 | 35.67 | 34.56 | 34.63 | 934,649 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.64 | 974,169 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.59 | 33.84 | 34.52 | 1,314,461 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.35 | 33.85 | 34.03 | 698,332 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.61 | 33.81 | 34.25 | 931,948 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.08 | 34.38 | 34.52 | 903,075 | -0.22(-0.63%) |
Sep 09, 2015 | 35.70 | 35.87 | 34.67 | 34.73 | 1,934,783 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.61 | 35.55 | 1,402,153 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.54 | 34.54 | 34.54 | 1,261,544 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.99 | 35.08 | 35.25 | 1,883,026 | -0.39(-1.10%) |
Sep 02, 2015 | 35.91 | 36.23 | 34.70 | 35.64 | 1,617,793 | +0.06(+0.17%) |