Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.53 | 36.59 | 35.91 | 36.04 | 361,108 | -0.50(-1.36%) |
Nov 27, 2015 | 36.22 | 36.56 | 36.11 | 36.53 | 118,381 | +0.26(+0.73%) |
Nov 25, 2015 | 35.95 | 36.27 | 36.27 | 36.27 | 118,038 | +0.36(+1.01%) |
Nov 24, 2015 | 35.80 | 36.03 | 35.53 | 35.91 | 337,393 | -0.19(-0.51%) |
Nov 23, 2015 | 35.63 | 36.34 | 35.63 | 36.09 | 323,328 | +0.50(+1.40%) |
Nov 20, 2015 | 35.19 | 35.68 | 35.19 | 35.60 | 523,391 | +0.51(+1.45%) |
Nov 19, 2015 | 35.31 | 35.46 | 34.93 | 35.09 | 284,451 | -0.29(-0.83%) |
Nov 18, 2015 | 35.16 | 35.50 | 35.13 | 35.38 | 574,092 | +0.31(+0.89%) |
Nov 17, 2015 | 35.59 | 35.60 | 34.99 | 35.07 | 313,639 | -0.53(-1.48%) |
Nov 16, 2015 | 34.68 | 35.62 | 34.68 | 35.60 | 454,925 | +0.83(+2.39%) |
Nov 13, 2015 | 35.13 | 35.18 | 34.61 | 34.77 | 673,191 | -0.42(-1.19%) |
Nov 12, 2015 | 35.96 | 35.97 | 35.18 | 35.19 | 432,463 | -0.95(-2.62%) |
Nov 11, 2015 | 36.38 | 36.72 | 36.07 | 36.13 | 302,183 | -0.19(-0.51%) |
Nov 10, 2015 | 36.57 | 36.68 | 36.22 | 36.32 | 795,928 | -0.32(-0.88%) |
Nov 09, 2015 | 37.13 | 37.13 | 36.34 | 36.64 | 381,680 | -0.64(-1.70%) |
Nov 06, 2015 | 37.07 | 37.28 | 36.74 | 37.28 | 254,845 | +0.10(+0.26%) |
Nov 05, 2015 | 37.37 | 37.67 | 36.79 | 37.18 | 447,719 | -0.31(-0.83%) |
Nov 04, 2015 | 38.04 | 38.14 | 37.48 | 37.49 | 496,659 | -0.53(-1.39%) |
Nov 03, 2015 | 38.15 | 38.16 | 37.74 | 38.02 | 279,214 | -0.16(-0.41%) |
Nov 02, 2015 | 38.20 | 38.50 | 37.93 | 38.18 | 788,423 | +0.07(+0.18%) |
Oct 30, 2015 | 38.25 | 38.49 | 37.94 | 38.11 | 361,448 | -0.01(-0.03%) |
Oct 29, 2015 | 38.65 | 38.91 | 38.10 | 38.12 | 318,216 | -0.64(-1.64%) |
Oct 28, 2015 | 37.95 | 38.76 | 37.71 | 38.75 | 375,947 | +1.00(+2.64%) |
Oct 27, 2015 | 37.77 | 37.94 | 37.42 | 37.76 | 334,288 | -0.13(-0.34%) |
Oct 26, 2015 | 37.87 | 38.06 | 37.58 | 37.88 | 472,960 | +0.12(+0.31%) |
Oct 23, 2015 | 36.98 | 38.04 | 36.80 | 37.77 | 1,044,757 | +1.27(+3.48%) |
Oct 22, 2015 | 39.29 | 40.47 | 36.34 | 36.50 | 1,643,675 | -2.97(-7.53%) |
Oct 21, 2015 | 39.78 | 39.98 | 39.19 | 39.47 | 579,647 | -0.24(-0.62%) |
Oct 20, 2015 | 40.09 | 40.42 | 39.65 | 39.71 | 529,800 | -0.37(-0.93%) |
Oct 19, 2015 | 39.68 | 40.34 | 39.59 | 40.08 | 323,107 | +0.25(+0.64%) |
Oct 16, 2015 | 39.49 | 39.89 | 39.11 | 39.83 | 668,617 | +0.52(+1.32%) |
Oct 15, 2015 | 38.60 | 39.36 | 38.54 | 39.31 | 568,962 | +0.96(+2.50%) |
Oct 14, 2015 | 39.11 | 39.19 | 38.27 | 38.35 | 552,612 | -0.75(-1.93%) |
Oct 13, 2015 | 38.41 | 39.64 | 38.41 | 39.11 | 693,646 | +0.47(+1.21%) |
Oct 12, 2015 | 38.23 | 38.70 | 37.82 | 38.64 | 514,480 | +0.45(+1.18%) |
Oct 09, 2015 | 38.25 | 38.35 | 37.85 | 38.19 | 347,055 | -0.05(-0.13%) |
Oct 08, 2015 | 38.17 | 38.38 | 37.88 | 38.24 | 308,575 | -0.05(-0.13%) |
Oct 07, 2015 | 38.14 | 38.66 | 38.00 | 38.28 | 405,432 | +0.34(+0.90%) |
Oct 06, 2015 | 37.83 | 38.08 | 37.79 | 37.94 | 314,137 | +0.08(+0.21%) |
Oct 05, 2015 | 37.15 | 37.91 | 37.15 | 37.86 | 318,997 | +0.82(+2.22%) |
Oct 02, 2015 | 35.92 | 37.04 | 35.58 | 37.04 | 281,409 | +0.66(+1.80%) |
Oct 01, 2015 | 36.39 | 36.74 | 36.05 | 36.39 | 321,466 | -0.01(-0.03%) |
Sep 30, 2015 | 36.34 | 36.52 | 35.96 | 36.40 | 368,652 | +0.40(+1.11%) |
Sep 29, 2015 | 35.78 | 36.08 | 35.53 | 36.00 | 344,873 | +0.23(+0.66%) |
Sep 28, 2015 | 36.60 | 36.60 | 35.74 | 35.76 | 486,710 | -1.08(-2.92%) |
Sep 25, 2015 | 36.37 | 36.94 | 36.02 | 36.84 | 554,029 | +0.78(+2.17%) |
Sep 24, 2015 | 36.05 | 36.27 | 35.74 | 36.06 | 267,312 | -0.29(-0.81%) |
Sep 23, 2015 | 36.37 | 36.59 | 36.13 | 36.35 | 292,185 | -0.02(-0.05%) |
Sep 22, 2015 | 36.66 | 36.68 | 36.08 | 36.37 | 362,036 | -0.77(-2.08%) |
Sep 21, 2015 | 36.99 | 37.57 | 36.85 | 37.14 | 266,010 | +0.51(+1.39%) |
Sep 18, 2015 | 37.21 | 37.46 | 36.56 | 36.63 | 788,891 | -0.83(-2.22%) |
Sep 17, 2015 | 37.74 | 37.95 | 37.33 | 37.46 | 331,696 | -0.25(-0.67%) |
Sep 16, 2015 | 37.45 | 37.86 | 37.22 | 37.72 | 258,257 | +0.16(+0.42%) |
Sep 15, 2015 | 37.15 | 37.58 | 36.28 | 37.56 | 247,171 | +0.56(+1.51%) |
Sep 14, 2015 | 36.99 | 37.14 | 36.79 | 37.00 | 275,125 | +0.04(+0.11%) |
Sep 11, 2015 | 36.09 | 36.97 | 35.98 | 36.97 | 259,244 | +0.73(+2.02%) |
Sep 10, 2015 | 36.31 | 36.76 | 36.11 | 36.23 | 430,162 | -0.13(-0.35%) |
Sep 09, 2015 | 37.18 | 37.35 | 36.29 | 36.36 | 315,646 | -0.48(-1.30%) |
Sep 08, 2015 | 36.60 | 36.93 | 36.46 | 36.84 | 325,187 | +0.78(+2.17%) |
Sep 04, 2015 | 36.49 | 36.06 | 36.06 | 36.06 | 261,238 | -0.93(-2.51%) |
Sep 03, 2015 | 37.04 | 37.45 | 36.86 | 36.98 | 406,979 | +0.01(+0.03%) |
Sep 02, 2015 | 36.73 | 36.98 | 36.17 | 36.97 | 446,948 | +0.64(+1.75%) |