Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.03 | 36.15 | 35.86 | 35.90 | 144,227 | -0.51(-1.41%) |
Nov 27, 2015 | 36.23 | 36.51 | 36.18 | 36.42 | 84,584 | +0.54(+1.51%) |
Nov 25, 2015 | 35.69 | 35.88 | 35.88 | 35.88 | 445,119 | +0.37(+1.03%) |
Nov 24, 2015 | 35.62 | 35.69 | 35.22 | 35.51 | 561,598 | -1.01(-2.77%) |
Nov 23, 2015 | 36.60 | 36.71 | 36.30 | 36.52 | 191,104 | -0.22(-0.59%) |
Nov 20, 2015 | 37.00 | 37.18 | 36.71 | 36.74 | 146,702 | -0.23(-0.61%) |
Nov 19, 2015 | 37.04 | 37.10 | 36.77 | 36.97 | 147,595 | -0.18(-0.49%) |
Nov 18, 2015 | 37.02 | 37.18 | 36.77 | 37.15 | 265,474 | -0.13(-0.35%) |
Nov 17, 2015 | 37.22 | 37.45 | 37.16 | 37.28 | 290,081 | +0.24(+0.64%) |
Nov 16, 2015 | 36.82 | 37.05 | 36.71 | 37.05 | 132,946 | -0.11(-0.30%) |
Nov 13, 2015 | 36.83 | 37.31 | 36.83 | 37.16 | 233,501 | -0.36(-0.95%) |
Nov 12, 2015 | 37.72 | 37.84 | 37.50 | 37.52 | 88,709 | -0.69(-1.80%) |
Nov 11, 2015 | 38.16 | 38.37 | 38.06 | 38.20 | 188,824 | +0.83(+2.21%) |
Nov 10, 2015 | 37.32 | 37.43 | 37.23 | 37.38 | 226,013 | -0.01(-0.02%) |
Nov 09, 2015 | 37.73 | 37.76 | 37.30 | 37.39 | 206,948 | -1.22(-3.16%) |
Nov 06, 2015 | 38.61 | 38.67 | 38.27 | 38.61 | 128,377 | +0.10(+0.25%) |
Nov 05, 2015 | 38.34 | 38.67 | 37.93 | 38.51 | 295,804 | +0.57(+1.49%) |
Nov 04, 2015 | 38.32 | 38.39 | 37.65 | 37.94 | 380,429 | -1.19(-3.03%) |
Nov 03, 2015 | 39.39 | 39.41 | 39.00 | 39.13 | 120,585 | -0.71(-1.79%) |
Nov 02, 2015 | 39.87 | 39.96 | 39.76 | 39.84 | 110,519 | +0.69(+1.76%) |
Oct 30, 2015 | 39.06 | 39.47 | 39.02 | 39.15 | 92,687 | +0.22(+0.56%) |
Oct 29, 2015 | 39.03 | 39.18 | 38.65 | 38.94 | 157,885 | +0.87(+2.29%) |
Oct 28, 2015 | 37.93 | 38.40 | 37.66 | 38.06 | 183,111 | +0.61(+1.63%) |
Oct 27, 2015 | 37.66 | 37.77 | 37.37 | 37.45 | 112,233 | -0.26(-0.69%) |
Oct 26, 2015 | 37.59 | 37.79 | 37.57 | 37.72 | 108,204 | +0.13(+0.35%) |
Oct 23, 2015 | 37.34 | 37.71 | 37.32 | 37.59 | 115,142 | +0.77(+2.08%) |
Oct 22, 2015 | 36.72 | 36.91 | 36.51 | 36.82 | 153,983 | -0.05(-0.14%) |
Oct 21, 2015 | 37.16 | 37.28 | 36.73 | 36.87 | 93,982 | +0.00(+0.00%) |
Oct 20, 2015 | 37.11 | 37.11 | 36.78 | 36.87 | 102,157 | -0.22(-0.59%) |
Oct 19, 2015 | 37.10 | 37.16 | 36.91 | 37.09 | 65,342 | +0.24(+0.66%) |
Oct 16, 2015 | 36.52 | 36.84 | 36.49 | 36.84 | 196,323 | +0.33(+0.91%) |
Oct 15, 2015 | 36.17 | 36.57 | 36.17 | 36.51 | 129,901 | +1.04(+2.92%) |
Oct 14, 2015 | 35.59 | 35.75 | 35.30 | 35.48 | 88,477 | -0.10(-0.27%) |
Oct 13, 2015 | 35.66 | 35.82 | 35.53 | 35.57 | 112,646 | -0.50(-1.38%) |
Oct 12, 2015 | 35.93 | 36.24 | 35.93 | 36.07 | 105,710 | -0.07(-0.19%) |
Oct 09, 2015 | 36.14 | 36.26 | 35.96 | 36.14 | 145,986 | +0.17(+0.46%) |
Oct 08, 2015 | 35.56 | 36.01 | 35.47 | 35.97 | 242,299 | +0.78(+2.23%) |
Oct 07, 2015 | 35.03 | 35.22 | 34.93 | 35.19 | 103,759 | +0.20(+0.57%) |
Oct 06, 2015 | 35.08 | 35.17 | 34.82 | 34.99 | 279,179 | +0.03(+0.07%) |
Oct 05, 2015 | 35.01 | 35.01 | 34.74 | 34.96 | 106,509 | +0.59(+1.72%) |
Oct 02, 2015 | 33.81 | 34.37 | 33.56 | 34.37 | 135,321 | +0.38(+1.13%) |
Oct 01, 2015 | 33.88 | 33.99 | 33.64 | 33.99 | 97,431 | -0.01(-0.03%) |
Sep 30, 2015 | 34.11 | 34.24 | 33.72 | 34.00 | 103,438 | +0.38(+1.14%) |
Sep 29, 2015 | 33.49 | 33.79 | 33.21 | 33.61 | 194,515 | -0.64(-1.88%) |
Sep 28, 2015 | 34.91 | 34.91 | 34.18 | 34.26 | 265,968 | -0.29(-0.83%) |
Sep 25, 2015 | 34.93 | 35.14 | 34.52 | 34.54 | 226,829 | +0.24(+0.71%) |
Sep 24, 2015 | 34.37 | 34.45 | 34.05 | 34.30 | 93,051 | -0.37(-1.08%) |
Sep 23, 2015 | 34.65 | 34.83 | 34.40 | 34.68 | 52,811 | +0.29(+0.84%) |
Sep 22, 2015 | 34.53 | 34.55 | 34.22 | 34.39 | 103,598 | -0.91(-2.59%) |
Sep 21, 2015 | 35.64 | 35.64 | 35.15 | 35.30 | 93,733 | +0.62(+1.78%) |
Sep 18, 2015 | 34.86 | 35.08 | 34.63 | 34.68 | 172,987 | -1.07(-3.00%) |
Sep 17, 2015 | 35.49 | 35.97 | 35.42 | 35.76 | 118,687 | +0.38(+1.08%) |
Sep 16, 2015 | 35.39 | 35.47 | 35.28 | 35.37 | 124,498 | +0.30(+0.87%) |
Sep 15, 2015 | 34.88 | 35.13 | 34.86 | 35.07 | 103,787 | +0.28(+0.80%) |
Sep 14, 2015 | 34.75 | 35.04 | 34.65 | 34.79 | 79,745 | +0.03(+0.08%) |
Sep 11, 2015 | 34.53 | 34.82 | 34.45 | 34.76 | 107,384 | +0.24(+0.68%) |
Sep 10, 2015 | 34.18 | 34.67 | 34.17 | 34.53 | 166,943 | +0.63(+1.85%) |
Sep 09, 2015 | 34.69 | 34.69 | 33.86 | 33.90 | 86,126 | -0.54(-1.57%) |
Sep 08, 2015 | 34.47 | 34.57 | 34.24 | 34.44 | 252,942 | +1.39(+4.19%) |
Sep 04, 2015 | 33.05 | 33.05 | 33.05 | 33.05 | 105,685 | -0.31(-0.94%) |
Sep 03, 2015 | 33.72 | 33.78 | 33.29 | 33.37 | 135,903 | +0.52(+1.59%) |
Sep 02, 2015 | 32.70 | 32.85 | 32.51 | 32.84 | 83,480 | +0.15(+0.45%) |