Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.97 | 35.09 | 34.81 | 34.85 | 148,588 | -0.50(-1.41%) |
Nov 27, 2015 | 35.17 | 35.44 | 35.12 | 35.35 | 87,141 | +0.52(+1.51%) |
Nov 25, 2015 | 34.64 | 34.82 | 34.82 | 34.82 | 458,578 | +0.36(+1.03%) |
Nov 24, 2015 | 34.58 | 34.64 | 34.19 | 34.47 | 578,580 | -0.98(-2.77%) |
Nov 23, 2015 | 35.53 | 35.64 | 35.23 | 35.45 | 196,882 | -0.21(-0.59%) |
Nov 20, 2015 | 35.92 | 36.09 | 35.64 | 35.66 | 151,138 | -0.22(-0.61%) |
Nov 19, 2015 | 35.95 | 36.01 | 35.69 | 35.88 | 152,058 | -0.18(-0.49%) |
Nov 18, 2015 | 35.93 | 36.09 | 35.69 | 36.06 | 273,501 | -0.13(-0.35%) |
Nov 17, 2015 | 36.13 | 36.35 | 36.07 | 36.19 | 298,852 | +0.23(+0.64%) |
Nov 16, 2015 | 35.74 | 35.96 | 35.64 | 35.96 | 136,965 | -0.11(-0.30%) |
Nov 13, 2015 | 35.75 | 36.21 | 35.75 | 36.07 | 240,561 | -0.35(-0.95%) |
Nov 12, 2015 | 36.61 | 36.73 | 36.40 | 36.41 | 91,391 | -0.67(-1.80%) |
Nov 11, 2015 | 37.04 | 37.24 | 36.94 | 37.08 | 194,533 | +0.80(+2.22%) |
Nov 10, 2015 | 36.22 | 36.33 | 36.14 | 36.28 | 232,847 | -0.01(-0.02%) |
Nov 09, 2015 | 36.63 | 36.65 | 36.20 | 36.29 | 213,206 | -1.18(-3.16%) |
Nov 06, 2015 | 37.47 | 37.54 | 37.15 | 37.47 | 132,259 | +0.09(+0.25%) |
Nov 05, 2015 | 37.22 | 37.54 | 36.81 | 37.38 | 304,748 | +0.55(+1.49%) |
Nov 04, 2015 | 37.19 | 37.26 | 36.54 | 36.83 | 391,932 | -1.15(-3.03%) |
Nov 03, 2015 | 38.23 | 38.25 | 37.85 | 37.98 | 124,231 | -0.69(-1.79%) |
Nov 02, 2015 | 38.70 | 38.78 | 38.59 | 38.67 | 113,860 | +0.67(+1.76%) |
Oct 30, 2015 | 37.91 | 38.31 | 37.88 | 38.01 | 95,490 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.03 | 37.51 | 37.79 | 162,660 | +0.85(+2.29%) |
Oct 28, 2015 | 36.81 | 37.28 | 36.56 | 36.95 | 188,648 | +0.59(+1.63%) |
Oct 27, 2015 | 36.56 | 36.66 | 36.28 | 36.36 | 115,627 | -0.25(-0.69%) |
Oct 26, 2015 | 36.48 | 36.68 | 36.47 | 36.61 | 111,476 | +0.13(+0.35%) |
Oct 23, 2015 | 36.25 | 36.60 | 36.22 | 36.48 | 118,624 | +0.74(+2.08%) |
Oct 22, 2015 | 35.65 | 35.82 | 35.43 | 35.74 | 158,639 | -0.05(-0.14%) |
Oct 21, 2015 | 36.07 | 36.19 | 35.65 | 35.79 | 96,824 | +0.00(+0.00%) |
Oct 20, 2015 | 36.02 | 36.02 | 35.70 | 35.79 | 105,246 | -0.21(-0.59%) |
Oct 19, 2015 | 36.01 | 36.07 | 35.83 | 36.00 | 67,318 | +0.24(+0.66%) |
Oct 16, 2015 | 35.45 | 35.76 | 35.42 | 35.76 | 202,259 | +0.32(+0.91%) |
Oct 15, 2015 | 35.11 | 35.50 | 35.10 | 35.44 | 133,829 | +1.01(+2.92%) |
Oct 14, 2015 | 34.55 | 34.70 | 34.27 | 34.44 | 91,153 | -0.09(-0.27%) |
Oct 13, 2015 | 34.61 | 34.77 | 34.49 | 34.53 | 116,052 | -0.48(-1.38%) |
Oct 12, 2015 | 34.88 | 35.18 | 34.88 | 35.01 | 108,907 | -0.07(-0.19%) |
Oct 09, 2015 | 35.08 | 35.20 | 34.91 | 35.08 | 150,400 | +0.16(+0.46%) |
Oct 08, 2015 | 34.51 | 34.95 | 34.43 | 34.92 | 249,625 | +0.76(+2.23%) |
Oct 07, 2015 | 34.00 | 34.18 | 33.90 | 34.16 | 106,896 | +0.19(+0.57%) |
Oct 06, 2015 | 34.05 | 34.14 | 33.80 | 33.96 | 287,620 | +0.03(+0.07%) |
Oct 05, 2015 | 33.98 | 33.98 | 33.73 | 33.94 | 109,730 | +0.58(+1.72%) |
Oct 02, 2015 | 32.82 | 33.36 | 32.57 | 33.36 | 139,413 | +0.37(+1.13%) |
Oct 01, 2015 | 32.89 | 32.99 | 32.65 | 32.99 | 100,377 | -0.01(-0.03%) |
Sep 30, 2015 | 33.11 | 33.23 | 32.73 | 33.00 | 106,566 | +0.37(+1.14%) |
Sep 29, 2015 | 32.51 | 32.80 | 32.24 | 32.63 | 200,397 | -0.63(-1.88%) |
Sep 28, 2015 | 33.89 | 33.89 | 33.18 | 33.25 | 274,011 | -0.28(-0.83%) |
Sep 25, 2015 | 33.90 | 34.11 | 33.51 | 33.53 | 233,688 | +0.24(+0.71%) |
Sep 24, 2015 | 33.36 | 33.44 | 33.05 | 33.29 | 95,865 | -0.36(-1.08%) |
Sep 23, 2015 | 33.63 | 33.81 | 33.40 | 33.66 | 54,408 | +0.28(+0.84%) |
Sep 22, 2015 | 33.51 | 33.54 | 33.22 | 33.38 | 106,730 | -0.89(-2.59%) |
Sep 21, 2015 | 34.60 | 34.60 | 34.12 | 34.27 | 96,567 | +0.60(+1.78%) |
Sep 18, 2015 | 33.84 | 34.05 | 33.62 | 33.67 | 178,217 | -1.04(-3.00%) |
Sep 17, 2015 | 34.45 | 34.92 | 34.38 | 34.71 | 122,275 | +0.37(+1.08%) |
Sep 16, 2015 | 34.35 | 34.43 | 34.24 | 34.33 | 128,262 | +0.30(+0.87%) |
Sep 15, 2015 | 33.86 | 34.10 | 33.84 | 34.04 | 106,926 | +0.27(+0.80%) |
Sep 14, 2015 | 33.73 | 34.01 | 33.63 | 33.77 | 82,156 | +0.03(+0.08%) |
Sep 11, 2015 | 33.51 | 33.80 | 33.44 | 33.74 | 110,631 | +0.23(+0.68%) |
Sep 10, 2015 | 33.18 | 33.65 | 33.17 | 33.51 | 171,991 | +0.61(+1.85%) |
Sep 09, 2015 | 33.67 | 33.67 | 32.87 | 32.90 | 88,730 | -0.52(-1.57%) |
Sep 08, 2015 | 33.46 | 33.56 | 33.23 | 33.43 | 260,590 | +1.34(+4.19%) |
Sep 04, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 108,881 | -0.30(-0.94%) |
Sep 03, 2015 | 32.73 | 32.79 | 32.31 | 32.39 | 140,012 | +0.51(+1.59%) |
Sep 02, 2015 | 31.74 | 31.89 | 31.56 | 31.88 | 86,004 | +0.14(+0.45%) |