Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.66 | 33.75 | 33.49 | 33.49 | 778,528 | +0.00(+0.00%) |
Nov 27, 2015 | 33.32 | 33.54 | 33.29 | 33.49 | 371,493 | +0.30(+0.90%) |
Nov 25, 2015 | 33.19 | 33.19 | 33.19 | 0 | +0.29(+0.90%) | |
Nov 24, 2015 | 32.74 | 33.04 | 32.64 | 32.90 | 1,291,062 | -0.29(-0.89%) |
Nov 23, 2015 | 33.39 | 33.13 | 33.19 | 1,168,272 | -0.21(-0.63%) | |
Nov 20, 2015 | 33.66 | 33.78 | 33.37 | 33.40 | 1,817,866 | -0.03(-0.09%) |
Nov 19, 2015 | 33.60 | 33.67 | 33.37 | 33.43 | 1,124,674 | +0.03(+0.09%) |
Nov 18, 2015 | 33.44 | 33.46 | 33.17 | 33.40 | 7,091,866 | +0.12(+0.36%) |
Nov 17, 2015 | 33.29 | 33.53 | 33.23 | 33.28 | 825,649 | +0.00(+0.00%) |
Nov 16, 2015 | 32.77 | 33.28 | 32.72 | 33.28 | 1,454,428 | +0.16(+0.47%) |
Nov 13, 2015 | 32.72 | 33.21 | 32.72 | 33.12 | 1,648,947 | -0.17(-0.53%) |
Nov 12, 2015 | 33.02 | 33.49 | 33.02 | 33.30 | 1,721,129 | +0.28(+0.85%) |
Nov 11, 2015 | 33.32 | 33.34 | 32.99 | 33.02 | 576,043 | -0.07(-0.22%) |
Nov 10, 2015 | 32.91 | 33.10 | 32.85 | 33.09 | 563,813 | -0.21(-0.62%) |
Nov 09, 2015 | 33.23 | 33.30 | 33.10 | 33.30 | 526,492 | -0.28(-0.83%) |
Nov 06, 2015 | 33.84 | 33.84 | 33.43 | 33.58 | 483,929 | -0.48(-1.41%) |
Nov 05, 2015 | 34.37 | 33.97 | 34.06 | 1,828,503 | +0.32(+0.95%) | |
Nov 04, 2015 | 34.23 | 34.24 | 33.70 | 33.74 | 1,762,606 | -0.15(-0.44%) |
Nov 03, 2015 | 33.73 | 33.92 | 33.61 | 33.89 | 356,934 | +0.17(+0.52%) |
Nov 02, 2015 | 33.80 | 33.92 | 33.64 | 33.72 | 966,693 | -0.19(-0.58%) |
Oct 30, 2015 | 33.94 | 34.13 | 33.86 | 33.91 | 946,930 | -0.05(-0.15%) |
Oct 29, 2015 | 33.66 | 34.01 | 33.65 | 33.96 | 622,225 | +0.07(+0.21%) |
Oct 28, 2015 | 33.97 | 34.08 | 33.46 | 33.89 | 1,061,404 | +0.46(+1.38%) |
Oct 27, 2015 | 33.41 | 33.61 | 33.26 | 33.43 | 982,259 | -0.14(-0.42%) |
Oct 26, 2015 | 33.65 | 33.82 | 33.50 | 33.57 | 434,640 | -0.38(-1.12%) |
Oct 23, 2015 | 33.77 | 33.95 | 33.65 | 33.95 | 949,730 | +0.44(+1.31%) |
Oct 22, 2015 | 33.29 | 33.80 | 33.17 | 33.51 | 967,192 | +0.48(+1.45%) |
Oct 21, 2015 | 33.22 | 33.28 | 32.97 | 33.03 | 991,037 | -0.47(-1.40%) |
Oct 20, 2015 | 33.98 | 34.00 | 33.50 | 33.50 | 462,539 | -0.45(-1.33%) |
Oct 19, 2015 | 34.06 | 34.14 | 33.91 | 33.95 | 632,973 | -0.23(-0.67%) |
Oct 16, 2015 | 33.92 | 34.21 | 33.87 | 34.18 | 1,607,784 | +0.62(+1.85%) |
Oct 15, 2015 | 33.05 | 33.56 | 33.03 | 33.56 | 716,848 | +0.55(+1.65%) |
Oct 14, 2015 | 33.02 | 33.24 | 32.96 | 33.02 | 874,481 | -0.16(-0.50%) |
Oct 13, 2015 | 33.30 | 33.49 | 33.16 | 33.18 | 755,549 | +0.18(+0.55%) |
Oct 12, 2015 | 32.96 | 33.16 | 32.93 | 33.00 | 654,317 | +0.14(+0.43%) |
Oct 09, 2015 | 33.17 | 33.21 | 32.73 | 32.86 | 806,448 | -0.39(-1.17%) |
Oct 08, 2015 | 32.46 | 33.61 | 32.39 | 33.25 | 823,706 | +0.70(+2.15%) |
Oct 07, 2015 | 32.76 | 32.78 | 32.20 | 32.55 | 2,131,333 | -0.98(-2.92%) |
Oct 06, 2015 | 33.50 | 33.60 | 33.36 | 33.53 | 814,659 | +0.09(+0.27%) |
Oct 05, 2015 | 33.30 | 33.59 | 33.28 | 33.44 | 1,035,270 | +0.12(+0.36%) |
Oct 02, 2015 | 32.77 | 33.33 | 32.64 | 33.32 | 1,512,993 | +0.10(+0.32%) |
Oct 01, 2015 | 33.23 | 33.28 | 32.80 | 33.22 | 1,287,565 | +0.27(+0.80%) |
Sep 30, 2015 | 32.86 | 32.97 | 32.70 | 32.95 | 2,265,204 | +0.62(+1.92%) |
Sep 29, 2015 | 32.05 | 32.53 | 32.01 | 32.33 | 742,301 | +0.35(+1.09%) |
Sep 28, 2015 | 33.01 | 33.03 | 31.96 | 31.98 | 1,271,776 | +0.28(+0.88%) |
Sep 25, 2015 | 32.15 | 32.33 | 31.61 | 31.70 | 814,564 | -0.07(-0.22%) |
Sep 24, 2015 | 31.75 | 31.84 | 31.50 | 31.77 | 1,042,322 | +0.12(+0.37%) |
Sep 23, 2015 | 32.24 | 32.27 | 31.64 | 31.65 | 781,338 | -0.55(-1.70%) |
Sep 22, 2015 | 32.17 | 32.24 | 31.92 | 32.20 | 1,494,841 | -0.88(-2.66%) |
Sep 21, 2015 | 33.49 | 33.52 | 32.96 | 33.08 | 655,172 | -0.09(-0.27%) |
Sep 18, 2015 | 33.29 | 33.58 | 33.17 | 33.17 | 444,930 | -0.41(-1.22%) |
Sep 17, 2015 | 33.31 | 33.86 | 33.16 | 33.58 | 515,713 | -0.22(-0.65%) |
Sep 16, 2015 | 33.72 | 33.81 | 33.50 | 33.80 | 833,035 | +0.26(+0.78%) |
Sep 15, 2015 | 33.50 | 33.62 | 33.31 | 33.54 | 1,090,665 | +0.28(+0.84%) |
Sep 14, 2015 | 33.39 | 33.43 | 33.11 | 33.26 | 436,428 | -0.36(-1.06%) |
Sep 11, 2015 | 33.40 | 33.63 | 33.29 | 33.62 | 1,994,859 | +0.33(+0.98%) |
Sep 10, 2015 | 33.34 | 33.54 | 33.17 | 33.29 | 4,273,620 | +0.16(+0.47%) |
Sep 09, 2015 | 33.69 | 33.70 | 33.11 | 33.13 | 3,107,548 | -0.35(-1.05%) |
Sep 08, 2015 | 33.27 | 33.49 | 33.22 | 33.49 | 3,251,692 | +0.13(+0.38%) |
Sep 04, 2015 | 33.36 | 33.36 | 33.36 | 0 | -0.04(-0.12%) | |
Sep 03, 2015 | 33.58 | 33.69 | 33.37 | 33.40 | 4,777,762 | +0.08(+0.24%) |
Sep 02, 2015 | 33.22 | 33.35 | 33.02 | 33.32 | 6,825,134 | -0.05(-0.15%) |