Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.52 | 36.76 | 34.51 | 34.67 | 1,347,795 | -1.84(-5.04%) |
Nov 27, 2015 | 36.51 | 36.55 | 35.74 | 36.51 | 344,086 | +0.11(+0.30%) |
Nov 25, 2015 | 36.31 | 36.40 | 36.40 | 36.40 | 672,537 | +0.19(+0.53%) |
Nov 24, 2015 | 34.99 | 36.63 | 34.77 | 36.21 | 983,010 | +0.79(+2.22%) |
Nov 23, 2015 | 34.04 | 35.51 | 33.98 | 35.42 | 1,117,464 | +1.27(+3.72%) |
Nov 20, 2015 | 33.76 | 34.52 | 33.74 | 34.15 | 733,373 | +0.69(+2.07%) |
Nov 19, 2015 | 33.73 | 33.90 | 33.21 | 33.46 | 635,084 | -0.35(-1.05%) |
Nov 18, 2015 | 33.44 | 33.87 | 33.18 | 33.81 | 687,861 | +0.25(+0.73%) |
Nov 17, 2015 | 32.83 | 33.76 | 32.74 | 33.56 | 1,285,466 | +1.06(+3.25%) |
Nov 16, 2015 | 31.81 | 32.52 | 31.60 | 32.51 | 576,469 | +0.55(+1.74%) |
Nov 13, 2015 | 34.30 | 34.43 | 31.62 | 31.95 | 2,537,194 | -2.83(-8.13%) |
Nov 12, 2015 | 35.53 | 35.73 | 34.77 | 34.78 | 681,347 | -0.77(-2.17%) |
Nov 11, 2015 | 36.51 | 36.72 | 35.52 | 35.55 | 1,053,573 | -1.18(-3.21%) |
Nov 10, 2015 | 36.21 | 36.90 | 35.98 | 36.73 | 612,210 | +0.45(+1.25%) |
Nov 09, 2015 | 36.96 | 37.09 | 35.91 | 36.28 | 526,201 | -0.74(-2.00%) |
Nov 06, 2015 | 36.73 | 37.04 | 36.42 | 37.02 | 1,112,200 | +0.11(+0.29%) |
Nov 05, 2015 | 36.67 | 36.93 | 36.12 | 36.91 | 525,058 | +0.51(+1.40%) |
Nov 04, 2015 | 36.48 | 36.68 | 35.94 | 36.40 | 682,420 | -0.18(-0.48%) |
Nov 03, 2015 | 36.28 | 37.04 | 36.11 | 36.58 | 651,216 | +0.54(+1.50%) |
Nov 02, 2015 | 35.40 | 36.18 | 34.53 | 36.04 | 1,393,916 | +0.52(+1.45%) |
Oct 30, 2015 | 36.55 | 36.55 | 35.25 | 35.52 | 2,225,807 | -1.31(-3.56%) |
Oct 29, 2015 | 37.02 | 37.28 | 36.34 | 36.83 | 776,631 | -0.43(-1.16%) |
Oct 28, 2015 | 36.09 | 37.27 | 35.83 | 37.26 | 619,506 | +1.29(+3.58%) |
Oct 27, 2015 | 35.92 | 36.49 | 35.67 | 35.98 | 963,336 | -0.05(-0.15%) |
Oct 26, 2015 | 35.47 | 36.28 | 35.37 | 36.03 | 743,984 | +0.46(+1.30%) |
Oct 23, 2015 | 36.54 | 36.64 | 35.16 | 35.57 | 1,014,842 | -0.68(-1.87%) |
Oct 22, 2015 | 36.28 | 36.98 | 36.11 | 36.24 | 849,424 | +0.05(+0.15%) |
Oct 21, 2015 | 36.50 | 36.68 | 36.17 | 36.19 | 718,932 | -0.15(-0.42%) |
Oct 20, 2015 | 36.82 | 36.82 | 36.24 | 36.35 | 904,299 | -0.35(-0.94%) |
Oct 19, 2015 | 36.77 | 36.89 | 36.47 | 36.69 | 835,091 | -0.15(-0.42%) |
Oct 16, 2015 | 36.53 | 37.00 | 36.13 | 36.85 | 766,922 | +0.45(+1.23%) |
Oct 15, 2015 | 36.50 | 36.56 | 35.51 | 36.40 | 2,030,997 | +0.05(+0.13%) |
Oct 14, 2015 | 37.71 | 37.89 | 36.06 | 36.35 | 1,578,304 | -1.41(-3.73%) |
Oct 13, 2015 | 37.81 | 38.51 | 37.68 | 37.76 | 1,238,685 | -0.39(-1.03%) |
Oct 12, 2015 | 38.63 | 38.64 | 38.14 | 38.16 | 1,007,764 | -0.38(-0.98%) |
Oct 09, 2015 | 38.05 | 38.58 | 37.63 | 38.53 | 1,073,663 | +0.39(+1.03%) |
Oct 08, 2015 | 38.08 | 38.33 | 37.70 | 38.14 | 1,289,886 | -0.02(-0.04%) |
Oct 07, 2015 | 37.47 | 38.24 | 37.19 | 38.16 | 1,510,086 | +0.69(+1.83%) |
Oct 06, 2015 | 37.62 | 37.98 | 37.44 | 37.47 | 1,563,435 | -0.32(-0.84%) |
Oct 05, 2015 | 37.69 | 37.92 | 37.42 | 37.79 | 1,062,182 | +0.33(+0.88%) |
Oct 02, 2015 | 36.64 | 37.47 | 35.91 | 37.45 | 1,482,768 | +0.52(+1.42%) |
Oct 01, 2015 | 36.80 | 37.39 | 36.49 | 36.93 | 1,144,311 | +0.01(+0.02%) |
Sep 30, 2015 | 36.87 | 37.03 | 36.35 | 36.92 | 2,151,608 | +0.42(+1.16%) |
Sep 29, 2015 | 37.19 | 37.72 | 36.14 | 36.50 | 1,988,389 | -1.02(-2.73%) |
Sep 28, 2015 | 37.76 | 37.82 | 36.98 | 37.52 | 1,604,647 | -0.22(-0.59%) |
Sep 25, 2015 | 36.99 | 37.89 | 36.99 | 37.75 | 2,032,899 | +1.03(+2.81%) |
Sep 24, 2015 | 35.99 | 36.78 | 35.67 | 36.72 | 1,496,458 | +0.60(+1.66%) |
Sep 23, 2015 | 35.67 | 36.30 | 35.59 | 36.11 | 1,405,190 | +0.34(+0.95%) |
Sep 22, 2015 | 34.80 | 35.81 | 34.64 | 35.77 | 1,564,765 | +0.72(+2.04%) |
Sep 21, 2015 | 34.88 | 35.39 | 34.69 | 35.06 | 854,016 | +0.41(+1.18%) |
Sep 18, 2015 | 34.56 | 34.93 | 34.26 | 34.65 | 1,972,056 | -0.15(-0.44%) |
Sep 17, 2015 | 35.08 | 35.46 | 34.72 | 34.80 | 700,130 | -0.31(-0.88%) |
Sep 16, 2015 | 34.29 | 35.16 | 34.26 | 35.11 | 1,349,400 | +0.80(+2.34%) |
Sep 15, 2015 | 34.42 | 34.47 | 34.04 | 34.31 | 1,031,209 | +0.20(+0.59%) |
Sep 14, 2015 | 34.53 | 34.63 | 34.00 | 34.11 | 910,026 | -0.35(-1.01%) |
Sep 11, 2015 | 34.54 | 34.77 | 34.07 | 34.46 | 1,269,568 | -0.23(-0.67%) |
Sep 10, 2015 | 35.97 | 36.24 | 34.58 | 34.69 | 1,568,688 | -1.43(-3.95%) |
Sep 09, 2015 | 36.34 | 37.01 | 36.07 | 36.11 | 1,537,259 | +0.08(+0.24%) |
Sep 08, 2015 | 35.71 | 36.29 | 35.52 | 36.03 | 1,683,220 | +0.80(+2.27%) |
Sep 04, 2015 | 35.12 | 35.23 | 35.23 | 35.23 | 895,235 | -0.40(-1.12%) |
Sep 03, 2015 | 36.17 | 36.35 | 35.50 | 35.63 | 1,151,874 | -0.50(-1.38%) |
Sep 02, 2015 | 36.24 | 36.49 | 35.89 | 36.13 | 1,464,986 | +0.17(+0.47%) |