Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.97 | 36.17 | 35.91 | 35.98 | 1,142,102 | +0.10(+0.28%) |
Nov 27, 2015 | 35.97 | 36.00 | 35.75 | 35.88 | 450,031 | -0.22(-0.62%) |
Nov 25, 2015 | 36.02 | 36.10 | 36.10 | 36.10 | 905,007 | +0.11(+0.30%) |
Nov 24, 2015 | 35.80 | 36.14 | 35.68 | 36.00 | 908,992 | +0.16(+0.44%) |
Nov 23, 2015 | 35.77 | 36.00 | 35.69 | 35.84 | 844,641 | +0.02(+0.05%) |
Nov 20, 2015 | 36.07 | 36.13 | 35.76 | 35.82 | 507,020 | -0.16(-0.43%) |
Nov 19, 2015 | 35.73 | 36.14 | 35.65 | 35.98 | 722,517 | +0.34(+0.96%) |
Nov 18, 2015 | 35.69 | 35.75 | 35.44 | 35.64 | 624,911 | +0.12(+0.33%) |
Nov 17, 2015 | 35.45 | 35.75 | 35.34 | 35.52 | 820,638 | +0.12(+0.34%) |
Nov 16, 2015 | 34.72 | 35.44 | 34.64 | 35.40 | 716,526 | +0.61(+1.74%) |
Nov 13, 2015 | 35.14 | 35.24 | 34.68 | 34.79 | 812,475 | -0.57(-1.62%) |
Nov 12, 2015 | 35.73 | 35.73 | 35.25 | 35.37 | 737,055 | -0.69(-1.92%) |
Nov 11, 2015 | 36.20 | 36.33 | 35.92 | 36.06 | 688,967 | -0.05(-0.14%) |
Nov 10, 2015 | 35.75 | 36.17 | 35.60 | 36.11 | 775,684 | +0.22(+0.61%) |
Nov 09, 2015 | 36.11 | 36.13 | 35.57 | 35.89 | 663,467 | -0.20(-0.55%) |
Nov 06, 2015 | 36.00 | 36.31 | 35.75 | 36.09 | 952,670 | -0.16(-0.43%) |
Nov 05, 2015 | 35.98 | 36.33 | 35.98 | 36.25 | 1,035,164 | +0.22(+0.62%) |
Nov 04, 2015 | 36.20 | 36.26 | 35.79 | 36.02 | 893,444 | -0.06(-0.17%) |
Nov 03, 2015 | 35.99 | 36.19 | 35.77 | 36.08 | 974,386 | +0.05(+0.14%) |
Nov 02, 2015 | 36.27 | 36.34 | 35.84 | 36.03 | 1,087,005 | -0.22(-0.62%) |
Oct 30, 2015 | 36.62 | 36.84 | 36.19 | 36.26 | 1,191,777 | -0.39(-1.06%) |
Oct 29, 2015 | 36.53 | 36.77 | 36.42 | 36.65 | 1,014,347 | +0.03(+0.09%) |
Oct 28, 2015 | 36.19 | 36.63 | 36.15 | 36.62 | 1,256,552 | +0.62(+1.73%) |
Oct 27, 2015 | 36.02 | 36.18 | 35.87 | 35.99 | 1,019,111 | -0.20(-0.56%) |
Oct 26, 2015 | 36.44 | 36.51 | 36.16 | 36.20 | 755,216 | -0.01(-0.03%) |
Oct 23, 2015 | 36.20 | 36.37 | 36.13 | 36.21 | 845,063 | +0.10(+0.29%) |
Oct 22, 2015 | 35.80 | 36.22 | 35.74 | 36.10 | 977,918 | +0.50(+1.42%) |
Oct 21, 2015 | 36.09 | 36.23 | 35.58 | 35.60 | 991,047 | -0.47(-1.30%) |
Oct 20, 2015 | 35.73 | 36.22 | 35.62 | 36.07 | 767,522 | +0.42(+1.17%) |
Oct 19, 2015 | 35.80 | 36.00 | 35.58 | 35.65 | 667,204 | -0.28(-0.79%) |
Oct 16, 2015 | 35.76 | 36.01 | 35.64 | 35.93 | 1,126,868 | +0.19(+0.53%) |
Oct 15, 2015 | 35.56 | 35.90 | 35.52 | 35.74 | 1,021,171 | +0.33(+0.92%) |
Oct 14, 2015 | 35.67 | 35.84 | 35.28 | 35.41 | 1,017,401 | -0.16(-0.45%) |
Oct 13, 2015 | 35.56 | 35.73 | 35.38 | 35.57 | 1,207,273 | -0.17(-0.47%) |
Oct 12, 2015 | 35.94 | 35.99 | 35.70 | 35.74 | 558,790 | -0.21(-0.58%) |
Oct 09, 2015 | 36.05 | 36.24 | 35.71 | 35.95 | 1,083,078 | +0.08(+0.22%) |
Oct 08, 2015 | 35.41 | 35.90 | 35.40 | 35.87 | 1,074,288 | +0.39(+1.09%) |
Oct 07, 2015 | 35.45 | 35.75 | 35.27 | 35.48 | 1,509,384 | +0.30(+0.86%) |
Oct 06, 2015 | 34.69 | 35.27 | 34.61 | 35.18 | 1,012,368 | +0.48(+1.38%) |
Oct 05, 2015 | 34.30 | 34.79 | 34.27 | 34.70 | 973,387 | +0.79(+2.32%) |
Oct 02, 2015 | 33.63 | 33.95 | 33.17 | 33.91 | 1,719,994 | -0.07(-0.20%) |
Oct 01, 2015 | 33.91 | 34.02 | 33.48 | 33.98 | 1,724,115 | +0.40(+1.19%) |
Sep 30, 2015 | 32.71 | 33.62 | 32.70 | 33.58 | 1,247,754 | +1.17(+3.61%) |
Sep 29, 2015 | 32.09 | 32.45 | 31.95 | 32.41 | 946,423 | +0.34(+1.07%) |
Sep 28, 2015 | 32.30 | 32.46 | 32.02 | 32.07 | 974,918 | -0.42(-1.29%) |
Sep 25, 2015 | 32.59 | 32.73 | 32.40 | 32.48 | 903,185 | +0.20(+0.63%) |
Sep 24, 2015 | 31.89 | 32.37 | 31.81 | 32.28 | 1,112,407 | +0.04(+0.13%) |
Sep 23, 2015 | 32.58 | 32.81 | 32.02 | 32.24 | 1,150,982 | -0.35(-1.08%) |
Sep 22, 2015 | 32.72 | 32.73 | 32.28 | 32.59 | 1,189,936 | -0.57(-1.73%) |
Sep 21, 2015 | 32.89 | 33.33 | 32.80 | 33.16 | 1,433,162 | +0.41(+1.24%) |
Sep 18, 2015 | 33.06 | 33.27 | 32.72 | 32.76 | 1,585,724 | -0.51(-1.54%) |
Sep 17, 2015 | 33.24 | 33.69 | 33.16 | 33.27 | 1,547,122 | -0.07(-0.20%) |
Sep 16, 2015 | 32.51 | 33.37 | 32.45 | 33.33 | 1,431,791 | +0.95(+2.95%) |
Sep 15, 2015 | 32.21 | 32.49 | 32.12 | 32.38 | 1,314,871 | +0.21(+0.65%) |
Sep 14, 2015 | 32.04 | 32.33 | 31.98 | 32.17 | 1,121,124 | +0.17(+0.54%) |
Sep 11, 2015 | 32.28 | 32.34 | 31.84 | 32.00 | 1,259,728 | -0.28(-0.88%) |
Sep 10, 2015 | 32.07 | 32.58 | 32.01 | 32.28 | 1,239,952 | +0.17(+0.54%) |
Sep 09, 2015 | 32.53 | 32.76 | 32.10 | 32.11 | 1,052,145 | -0.19(-0.59%) |
Sep 08, 2015 | 32.44 | 32.45 | 32.13 | 32.30 | 1,075,106 | +0.48(+1.51%) |
Sep 04, 2015 | 31.96 | 31.82 | 31.82 | 31.82 | 1,063,210 | -0.52(-1.62%) |
Sep 03, 2015 | 32.01 | 32.61 | 31.88 | 32.34 | 1,387,999 | +0.47(+1.47%) |
Sep 02, 2015 | 32.23 | 32.36 | 31.59 | 31.88 | 1,634,391 | -0.10(-0.31%) |