Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.73 | 401,352 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,934 | +0.04(+0.11%) |
Nov 25, 2015 | 33.86 | 34.00 | 34.00 | 34.00 | 140,146 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,245 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,792 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,734 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,873 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.88 | 33.35 | 55,662 | +0.56(+1.72%) |
Nov 17, 2015 | 32.97 | 33.08 | 32.74 | 32.78 | 73,916 | -0.17(-0.53%) |
Nov 16, 2015 | 32.46 | 32.97 | 32.46 | 32.96 | 107,909 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.49 | 32.51 | 96,314 | -0.43(-1.31%) |
Nov 12, 2015 | 33.26 | 33.26 | 32.94 | 32.94 | 101,024 | -0.50(-1.49%) |
Nov 11, 2015 | 33.51 | 33.57 | 33.43 | 33.44 | 93,566 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.46 | 33.29 | 33.46 | 101,684 | +0.11(+0.34%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,959 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,857 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.00 | 352,005 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.85 | 33.91 | 472,701 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,355 | -0.13(-0.38%) |
Nov 02, 2015 | 34.02 | 34.15 | 33.96 | 34.15 | 604,719 | +0.16(+0.46%) |
Oct 30, 2015 | 34.13 | 34.21 | 33.99 | 33.99 | 120,338 | -0.18(-0.52%) |
Oct 29, 2015 | 34.19 | 34.23 | 33.93 | 34.17 | 191,040 | -0.11(-0.32%) |
Oct 28, 2015 | 34.12 | 34.28 | 33.86 | 34.28 | 423,206 | +0.21(+0.63%) |
Oct 27, 2015 | 34.15 | 34.15 | 33.98 | 34.07 | 615,541 | -0.22(-0.65%) |
Oct 26, 2015 | 34.23 | 34.34 | 34.23 | 34.29 | 466,351 | +0.01(+0.02%) |
Oct 23, 2015 | 34.56 | 34.56 | 34.14 | 34.28 | 1,218,624 | -0.11(-0.31%) |
Oct 22, 2015 | 33.82 | 34.43 | 33.82 | 34.39 | 159,415 | +0.64(+1.89%) |
Oct 21, 2015 | 33.79 | 34.00 | 33.72 | 33.75 | 117,448 | -0.01(-0.04%) |
Oct 20, 2015 | 33.74 | 33.86 | 33.69 | 33.76 | 96,771 | -0.06(-0.18%) |
Oct 19, 2015 | 33.64 | 33.82 | 33.64 | 33.82 | 236,006 | +0.11(+0.34%) |
Oct 16, 2015 | 33.44 | 33.71 | 33.44 | 33.71 | 117,957 | +0.31(+0.93%) |
Oct 15, 2015 | 33.26 | 33.40 | 33.13 | 33.40 | 86,694 | +0.32(+0.96%) |
Oct 14, 2015 | 33.20 | 33.30 | 33.06 | 33.08 | 92,544 | -0.14(-0.41%) |
Oct 13, 2015 | 33.30 | 33.42 | 33.19 | 33.22 | 121,695 | -0.21(-0.63%) |
Oct 12, 2015 | 33.38 | 33.52 | 33.36 | 33.43 | 99,877 | +0.03(+0.10%) |
Oct 09, 2015 | 33.35 | 33.44 | 33.31 | 33.39 | 651,831 | +0.06(+0.18%) |
Oct 08, 2015 | 32.86 | 33.36 | 32.86 | 33.34 | 230,120 | +0.43(+1.29%) |
Oct 07, 2015 | 32.78 | 32.94 | 32.68 | 32.91 | 109,787 | +0.27(+0.82%) |
Oct 06, 2015 | 32.79 | 32.83 | 32.64 | 32.64 | 347,475 | -0.15(-0.46%) |
Oct 05, 2015 | 32.40 | 32.82 | 32.40 | 32.80 | 6,184,612 | +0.56(+1.73%) |
Oct 02, 2015 | 31.57 | 32.24 | 31.48 | 32.24 | 128,928 | +0.40(+1.27%) |
Oct 01, 2015 | 31.98 | 31.98 | 31.56 | 31.83 | 287,850 | -0.01(-0.04%) |
Sep 30, 2015 | 31.71 | 31.87 | 31.61 | 31.85 | 27,719 | +0.43(+1.35%) |
Sep 29, 2015 | 31.49 | 31.49 | 31.23 | 31.42 | 190,560 | -0.01(-0.04%) |
Sep 28, 2015 | 32.00 | 32.00 | 31.41 | 31.43 | 406,478 | -0.67(-2.10%) |
Sep 25, 2015 | 32.15 | 32.40 | 31.99 | 32.11 | 128,712 | +0.19(+0.59%) |
Sep 24, 2015 | 31.70 | 31.95 | 31.51 | 31.92 | 61,379 | +0.06(+0.18%) |
Sep 23, 2015 | 31.94 | 31.97 | 31.74 | 31.86 | 569,075 | -0.03(-0.10%) |
Sep 22, 2015 | 32.02 | 32.02 | 31.78 | 31.89 | 87,964 | -0.47(-1.45%) |
Sep 21, 2015 | 32.34 | 32.49 | 32.30 | 32.36 | 31,170 | +0.16(+0.51%) |
Sep 18, 2015 | 32.16 | 32.55 | 32.14 | 32.20 | 69,213 | -0.41(-1.26%) |
Sep 17, 2015 | 32.57 | 32.99 | 32.54 | 32.61 | 84,297 | +0.02(+0.05%) |
Sep 16, 2015 | 32.34 | 32.61 | 32.32 | 32.59 | 80,317 | +0.48(+1.51%) |
Sep 15, 2015 | 31.72 | 32.14 | 31.72 | 32.11 | 43,594 | +0.48(+1.52%) |
Sep 14, 2015 | 31.72 | 31.72 | 31.53 | 31.63 | 47,803 | -0.04(-0.13%) |
Sep 11, 2015 | 31.54 | 31.67 | 31.40 | 31.67 | 23,937 | +0.11(+0.34%) |
Sep 10, 2015 | 31.48 | 31.77 | 31.39 | 31.56 | 70,285 | +0.11(+0.33%) |
Sep 09, 2015 | 32.23 | 32.23 | 31.45 | 31.45 | 56,744 | -0.57(-1.79%) |
Sep 08, 2015 | 31.82 | 32.03 | 31.66 | 32.03 | 112,963 | +0.69(+2.19%) |
Sep 04, 2015 | 31.50 | 31.34 | 31.34 | 31.34 | 169,459 | -0.49(-1.53%) |
Sep 03, 2015 | 31.71 | 32.07 | 31.71 | 31.83 | 622,589 | +0.20(+0.65%) |
Sep 02, 2015 | 31.43 | 31.62 | 31.26 | 31.62 | 485,258 | +0.49(+1.58%) |