Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.01 | 36.47 | 35.98 | 35.98 | 153,945 | +0.01(+0.02%) |
Nov 27, 2015 | 35.09 | 36.01 | 35.09 | 35.97 | 86,200 | +0.88(+2.50%) |
Nov 25, 2015 | 35.02 | 35.09 | 35.09 | 35.09 | 124,753 | +0.06(+0.17%) |
Nov 24, 2015 | 35.20 | 35.20 | 34.63 | 35.03 | 96,610 | -0.27(-0.76%) |
Nov 23, 2015 | 35.60 | 35.75 | 35.20 | 35.30 | 113,032 | -0.22(-0.61%) |
Nov 20, 2015 | 35.31 | 35.72 | 35.11 | 35.51 | 161,235 | +0.34(+0.98%) |
Nov 19, 2015 | 34.85 | 35.20 | 34.85 | 35.17 | 79,041 | +0.31(+0.89%) |
Nov 18, 2015 | 34.52 | 34.95 | 34.12 | 34.86 | 150,595 | +0.27(+0.77%) |
Nov 17, 2015 | 35.15 | 35.21 | 34.58 | 34.59 | 106,999 | -0.49(-1.40%) |
Nov 16, 2015 | 34.47 | 35.13 | 34.37 | 35.08 | 114,692 | +0.61(+1.77%) |
Nov 13, 2015 | 34.46 | 35.14 | 34.35 | 34.47 | 139,846 | -0.12(-0.35%) |
Nov 12, 2015 | 35.00 | 35.30 | 34.54 | 34.59 | 113,640 | -0.44(-1.24%) |
Nov 11, 2015 | 35.04 | 35.35 | 34.98 | 35.03 | 95,161 | +0.12(+0.34%) |
Nov 10, 2015 | 34.62 | 35.11 | 34.50 | 34.91 | 137,204 | +0.27(+0.77%) |
Nov 09, 2015 | 34.46 | 34.97 | 34.22 | 34.64 | 275,283 | +0.28(+0.82%) |
Nov 06, 2015 | 35.11 | 35.17 | 34.14 | 34.36 | 293,100 | -1.15(-3.23%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.05 | 35.51 | 128,706 | +0.46(+1.32%) |
Nov 04, 2015 | 34.93 | 35.38 | 34.40 | 35.05 | 200,307 | -0.14(-0.39%) |
Nov 03, 2015 | 34.65 | 35.30 | 34.30 | 35.18 | 171,754 | +0.47(+1.36%) |
Nov 02, 2015 | 34.81 | 35.14 | 34.40 | 34.71 | 285,515 | -0.15(-0.42%) |
Oct 30, 2015 | 34.80 | 35.27 | 34.75 | 34.86 | 187,626 | +0.06(+0.17%) |
Oct 29, 2015 | 34.90 | 35.01 | 34.48 | 34.80 | 213,005 | -0.30(-0.85%) |
Oct 28, 2015 | 35.14 | 35.49 | 34.75 | 35.10 | 327,969 | -0.03(-0.07%) |
Oct 27, 2015 | 35.11 | 35.54 | 34.95 | 35.12 | 154,985 | -0.05(-0.15%) |
Oct 26, 2015 | 35.14 | 35.43 | 34.94 | 35.17 | 117,129 | -0.02(-0.05%) |
Oct 23, 2015 | 35.40 | 35.50 | 34.94 | 35.19 | 121,226 | -0.16(-0.46%) |
Oct 22, 2015 | 34.99 | 35.58 | 34.81 | 35.35 | 152,564 | +0.57(+1.65%) |
Oct 21, 2015 | 35.92 | 35.92 | 34.57 | 34.78 | 205,595 | -1.09(-3.03%) |
Oct 20, 2015 | 35.57 | 36.02 | 35.57 | 35.87 | 143,422 | +0.29(+0.82%) |
Oct 19, 2015 | 34.92 | 35.67 | 34.86 | 35.58 | 213,771 | +0.55(+1.56%) |
Oct 16, 2015 | 35.87 | 36.19 | 34.78 | 35.03 | 396,774 | -1.16(-3.21%) |
Oct 15, 2015 | 35.53 | 36.20 | 35.32 | 36.19 | 215,241 | +0.80(+2.25%) |
Oct 14, 2015 | 35.70 | 36.05 | 35.27 | 35.40 | 154,766 | -0.20(-0.55%) |
Oct 13, 2015 | 35.66 | 35.93 | 35.59 | 35.59 | 195,939 | -0.23(-0.64%) |
Oct 12, 2015 | 35.54 | 36.10 | 35.52 | 35.82 | 173,338 | +0.33(+0.92%) |
Oct 09, 2015 | 35.80 | 35.80 | 35.48 | 35.50 | 148,270 | -0.26(-0.72%) |
Oct 08, 2015 | 35.25 | 35.92 | 35.09 | 35.76 | 199,607 | +0.49(+1.38%) |
Oct 07, 2015 | 35.47 | 35.74 | 34.93 | 35.27 | 388,463 | -0.09(-0.24%) |
Oct 06, 2015 | 36.20 | 36.20 | 35.28 | 35.35 | 344,693 | -0.86(-2.39%) |
Oct 05, 2015 | 35.93 | 36.27 | 35.65 | 36.22 | 179,104 | +0.39(+1.10%) |
Oct 02, 2015 | 35.17 | 35.83 | 34.81 | 35.82 | 143,623 | +0.53(+1.50%) |
Oct 01, 2015 | 35.34 | 35.62 | 34.78 | 35.29 | 175,548 | -0.12(-0.34%) |
Sep 30, 2015 | 35.34 | 35.58 | 35.12 | 35.41 | 199,270 | +0.27(+0.75%) |
Sep 29, 2015 | 35.14 | 35.38 | 34.71 | 35.15 | 224,911 | +0.09(+0.27%) |
Sep 28, 2015 | 34.99 | 35.23 | 34.77 | 35.05 | 278,778 | -0.04(-0.12%) |
Sep 25, 2015 | 35.50 | 35.79 | 35.00 | 35.10 | 250,093 | -0.22(-0.63%) |
Sep 24, 2015 | 34.58 | 35.38 | 34.58 | 35.32 | 175,496 | +0.48(+1.37%) |
Sep 23, 2015 | 34.37 | 34.99 | 34.26 | 34.84 | 208,731 | +0.57(+1.67%) |
Sep 22, 2015 | 34.25 | 34.69 | 34.05 | 34.27 | 291,041 | -0.32(-0.92%) |
Sep 21, 2015 | 34.05 | 34.81 | 34.05 | 34.58 | 220,812 | +0.71(+2.10%) |
Sep 18, 2015 | 33.40 | 34.17 | 33.40 | 33.87 | 382,681 | +0.09(+0.28%) |
Sep 17, 2015 | 33.15 | 34.00 | 33.15 | 33.78 | 183,727 | +0.47(+1.41%) |
Sep 16, 2015 | 33.33 | 33.50 | 33.15 | 33.31 | 132,481 | -0.06(-0.18%) |
Sep 15, 2015 | 33.33 | 33.43 | 32.99 | 33.37 | 135,033 | +0.02(+0.05%) |
Sep 14, 2015 | 32.79 | 33.47 | 32.68 | 33.35 | 150,628 | +0.60(+1.83%) |
Sep 11, 2015 | 31.99 | 32.79 | 31.99 | 32.75 | 83,387 | +0.63(+1.97%) |
Sep 10, 2015 | 32.06 | 32.46 | 31.98 | 32.12 | 100,077 | -0.01(-0.03%) |
Sep 09, 2015 | 32.68 | 32.82 | 32.09 | 32.13 | 226,801 | -0.36(-1.11%) |
Sep 08, 2015 | 31.94 | 32.61 | 31.79 | 32.49 | 194,250 | +0.86(+2.70%) |
Sep 04, 2015 | 31.42 | 31.63 | 31.63 | 31.63 | 226,914 | -0.21(-0.64%) |
Sep 03, 2015 | 31.82 | 32.21 | 31.65 | 31.84 | 167,748 | +0.05(+0.16%) |
Sep 02, 2015 | 31.91 | 31.92 | 31.46 | 31.79 | 178,830 | +0.18(+0.57%) |