Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.27 | 36.32 | 35.72 | 35.76 | 994,412 | -0.43(-1.19%) |
Nov 27, 2015 | 36.22 | 36.32 | 36.15 | 36.19 | 182,669 | +0.08(+0.22%) |
Nov 25, 2015 | 36.21 | 36.11 | 36.11 | 36.11 | 373,481 | +0.17(+0.46%) |
Nov 24, 2015 | 35.76 | 36.04 | 35.68 | 35.94 | 380,420 | -0.05(-0.13%) |
Nov 23, 2015 | 36.10 | 36.27 | 35.97 | 35.99 | 574,177 | -0.12(-0.33%) |
Nov 20, 2015 | 36.43 | 36.60 | 36.07 | 36.11 | 568,721 | -0.32(-0.88%) |
Nov 19, 2015 | 36.51 | 36.61 | 36.35 | 36.43 | 611,351 | +0.41(+1.14%) |
Nov 18, 2015 | 35.68 | 36.05 | 35.68 | 36.02 | 581,925 | +0.39(+1.09%) |
Nov 17, 2015 | 35.76 | 35.84 | 35.54 | 35.63 | 699,009 | +0.22(+0.63%) |
Nov 16, 2015 | 34.90 | 35.43 | 34.89 | 35.41 | 486,684 | +0.66(+1.89%) |
Nov 13, 2015 | 34.57 | 34.89 | 34.55 | 34.75 | 593,389 | -0.15(-0.42%) |
Nov 12, 2015 | 35.09 | 35.19 | 34.90 | 34.90 | 579,404 | -0.50(-1.42%) |
Nov 11, 2015 | 35.41 | 35.59 | 35.32 | 35.40 | 495,122 | +0.18(+0.52%) |
Nov 10, 2015 | 35.01 | 35.33 | 34.99 | 35.22 | 404,094 | +0.02(+0.04%) |
Nov 09, 2015 | 35.17 | 35.32 | 35.09 | 35.20 | 630,582 | -0.28(-0.79%) |
Nov 06, 2015 | 35.69 | 35.81 | 35.31 | 35.48 | 570,394 | -0.86(-2.36%) |
Nov 05, 2015 | 36.58 | 36.63 | 36.26 | 36.34 | 432,144 | -0.19(-0.53%) |
Nov 04, 2015 | 36.82 | 36.83 | 36.45 | 36.54 | 770,440 | -0.07(-0.19%) |
Nov 03, 2015 | 36.41 | 36.75 | 36.30 | 36.61 | 996,995 | +0.15(+0.40%) |
Nov 02, 2015 | 36.57 | 36.62 | 36.33 | 36.46 | 538,399 | -0.03(-0.08%) |
Oct 30, 2015 | 36.61 | 36.89 | 36.49 | 36.49 | 542,593 | -0.25(-0.67%) |
Oct 29, 2015 | 36.51 | 36.83 | 36.44 | 36.74 | 593,593 | -0.07(-0.20%) |
Oct 28, 2015 | 36.78 | 36.90 | 36.53 | 36.81 | 1,002,542 | +0.79(+2.20%) |
Oct 27, 2015 | 36.18 | 36.18 | 35.87 | 36.02 | 717,159 | -0.39(-1.08%) |
Oct 26, 2015 | 36.33 | 36.46 | 36.27 | 36.41 | 493,241 | -0.06(-0.15%) |
Oct 23, 2015 | 36.50 | 36.61 | 36.34 | 36.47 | 672,144 | -0.15(-0.42%) |
Oct 22, 2015 | 36.39 | 36.63 | 36.31 | 36.62 | 565,361 | +0.37(+1.02%) |
Oct 21, 2015 | 36.43 | 36.53 | 36.25 | 36.25 | 457,288 | -0.11(-0.31%) |
Oct 20, 2015 | 36.27 | 36.39 | 36.23 | 36.37 | 520,175 | -0.30(-0.81%) |
Oct 19, 2015 | 36.41 | 36.66 | 36.35 | 36.66 | 739,108 | +0.07(+0.19%) |
Oct 16, 2015 | 36.48 | 36.61 | 36.46 | 36.59 | 652,029 | +0.10(+0.28%) |
Oct 15, 2015 | 36.34 | 36.58 | 36.21 | 36.49 | 1,222,993 | +0.86(+2.41%) |
Oct 14, 2015 | 35.70 | 35.80 | 35.56 | 35.63 | 388,420 | +0.18(+0.51%) |
Oct 13, 2015 | 35.43 | 35.67 | 35.38 | 35.45 | 337,816 | -0.25(-0.69%) |
Oct 12, 2015 | 35.46 | 35.74 | 35.45 | 35.70 | 425,833 | +0.06(+0.17%) |
Oct 09, 2015 | 35.69 | 35.79 | 35.55 | 35.64 | 534,023 | +0.01(+0.02%) |
Oct 08, 2015 | 35.24 | 35.68 | 35.24 | 35.63 | 646,233 | +0.31(+0.87%) |
Oct 07, 2015 | 35.19 | 35.42 | 35.13 | 35.32 | 715,155 | +0.53(+1.53%) |
Oct 06, 2015 | 34.69 | 34.88 | 34.61 | 34.79 | 750,096 | +0.12(+0.34%) |
Oct 05, 2015 | 34.48 | 34.71 | 34.41 | 34.67 | 745,500 | +0.02(+0.04%) |
Oct 02, 2015 | 33.75 | 34.66 | 33.70 | 34.66 | 819,659 | +0.92(+2.72%) |
Oct 01, 2015 | 33.92 | 33.98 | 33.46 | 33.74 | 811,898 | -0.27(-0.80%) |
Sep 30, 2015 | 34.04 | 34.13 | 33.84 | 34.01 | 1,012,730 | +0.89(+2.69%) |
Sep 29, 2015 | 33.10 | 33.16 | 32.92 | 33.12 | 581,828 | -0.03(-0.09%) |
Sep 28, 2015 | 33.71 | 33.71 | 33.10 | 33.15 | 928,092 | -0.64(-1.88%) |
Sep 25, 2015 | 33.93 | 34.06 | 33.68 | 33.79 | 1,409,598 | +0.23(+0.70%) |
Sep 24, 2015 | 33.44 | 33.66 | 33.24 | 33.56 | 2,329,302 | +0.39(+1.18%) |
Sep 23, 2015 | 33.25 | 33.27 | 33.00 | 33.16 | 546,001 | +0.01(+0.04%) |
Sep 22, 2015 | 33.25 | 33.26 | 32.85 | 33.15 | 922,496 | -0.88(-2.60%) |
Sep 21, 2015 | 34.34 | 34.39 | 33.99 | 34.03 | 674,807 | -0.12(-0.34%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.06 | 34.15 | 878,497 | -0.13(-0.39%) |
Sep 17, 2015 | 34.41 | 34.74 | 34.20 | 34.28 | 957,873 | +0.15(+0.44%) |
Sep 16, 2015 | 34.12 | 34.33 | 33.96 | 34.13 | 1,419,521 | +1.03(+3.12%) |
Sep 15, 2015 | 32.73 | 33.14 | 32.67 | 33.10 | 670,949 | +0.44(+1.33%) |
Sep 14, 2015 | 32.68 | 32.72 | 32.55 | 32.67 | 477,325 | -0.06(-0.20%) |
Sep 11, 2015 | 32.72 | 32.76 | 32.54 | 32.73 | 352,593 | -0.09(-0.26%) |
Sep 10, 2015 | 32.67 | 32.99 | 32.58 | 32.82 | 1,609,007 | +0.32(+0.98%) |
Sep 09, 2015 | 32.98 | 33.02 | 32.47 | 32.50 | 1,364,094 | -0.11(-0.33%) |
Sep 08, 2015 | 32.63 | 32.67 | 32.36 | 32.61 | 1,139,478 | +0.83(+2.63%) |
Sep 04, 2015 | 31.95 | 31.77 | 31.77 | 31.77 | 475,104 | -0.74(-2.29%) |
Sep 03, 2015 | 32.38 | 32.64 | 32.25 | 32.52 | 1,453,406 | +0.24(+0.76%) |
Sep 02, 2015 | 32.26 | 32.29 | 31.94 | 32.27 | 897,013 | +0.39(+1.21%) |