Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.02 | 36.43 | 36.02 | 36.43 | 10,906 | +0.29(+0.80%) |
Nov 27, 2015 | 36.09 | 36.20 | 35.88 | 36.14 | 7,629 | -3.28(-8.32%) |
Nov 25, 2015 | 39.26 | 39.42 | 39.42 | 39.42 | 3,200 | +0.10(+0.25%) |
Nov 24, 2015 | 38.84 | 39.36 | 38.79 | 39.32 | 5,412 | -0.11(-0.28%) |
Nov 23, 2015 | 39.56 | 39.61 | 39.27 | 39.43 | 6,729 | -0.67(-1.67%) |
Nov 20, 2015 | 40.18 | 40.35 | 40.07 | 40.10 | 4,532 | +0.11(+0.28%) |
Nov 19, 2015 | 39.95 | 40.33 | 39.95 | 39.99 | 9,146 | +0.22(+0.55%) |
Nov 18, 2015 | 39.18 | 39.81 | 39.18 | 39.77 | 15,067 | +0.77(+1.97%) |
Nov 17, 2015 | 39.09 | 39.13 | 38.83 | 39.00 | 15,875 | -1.37(-3.39%) |
Nov 16, 2015 | 39.82 | 40.49 | 39.80 | 40.37 | 8,492 | +0.55(+1.38%) |
Nov 13, 2015 | 40.15 | 40.15 | 39.70 | 39.82 | 11,834 | -0.70(-1.73%) |
Nov 12, 2015 | 40.74 | 40.80 | 40.36 | 40.52 | 3,040 | -0.82(-1.98%) |
Nov 11, 2015 | 41.47 | 41.52 | 41.17 | 41.34 | 13,161 | -0.21(-0.51%) |
Nov 10, 2015 | 41.50 | 41.58 | 41.32 | 41.55 | 5,511 | -0.23(-0.55%) |
Nov 09, 2015 | 42.26 | 42.38 | 41.71 | 41.78 | 16,149 | -0.82(-1.92%) |
Nov 06, 2015 | 42.15 | 42.60 | 42.02 | 42.60 | 3,197 | +0.11(+0.26%) |
Nov 05, 2015 | 42.57 | 42.66 | 42.10 | 42.49 | 7,864 | -0.81(-1.87%) |
Nov 04, 2015 | 43.88 | 43.98 | 43.26 | 43.30 | 13,721 | -0.21(-0.48%) |
Nov 03, 2015 | 43.06 | 43.57 | 43.06 | 43.51 | 8,935 | +0.48(+1.12%) |
Nov 02, 2015 | 42.55 | 43.03 | 42.55 | 43.03 | 12,217 | +1.12(+2.67%) |
Oct 30, 2015 | 42.04 | 42.06 | 41.82 | 41.91 | 5,359 | -0.25(-0.59%) |
Oct 29, 2015 | 42.18 | 42.19 | 42.02 | 42.16 | 8,807 | +0.11(+0.26%) |
Oct 28, 2015 | 42.21 | 42.51 | 41.63 | 42.05 | 11,477 | -0.20(-0.47%) |
Oct 27, 2015 | 42.27 | 42.27 | 42.01 | 42.25 | 7,550 | -1.35(-3.10%) |
Oct 26, 2015 | 43.76 | 43.77 | 43.52 | 43.60 | 5,688 | -1.36(-3.02%) |
Oct 23, 2015 | 44.59 | 44.96 | 44.51 | 44.96 | 16,445 | +3.82(+9.29%) |
Oct 22, 2015 | 40.66 | 41.14 | 40.65 | 41.14 | 13,410 | +0.78(+1.93%) |
Oct 21, 2015 | 40.56 | 40.69 | 40.36 | 40.36 | 11,633 | -1.12(-2.70%) |
Oct 20, 2015 | 41.50 | 41.56 | 41.26 | 41.48 | 9,119 | -0.77(-1.82%) |
Oct 19, 2015 | 42.21 | 42.37 | 42.07 | 42.25 | 10,134 | +0.02(+0.05%) |
Oct 16, 2015 | 41.83 | 42.27 | 41.78 | 42.23 | 5,169 | +0.10(+0.24%) |
Oct 15, 2015 | 41.48 | 42.13 | 41.32 | 42.13 | 25,250 | +1.48(+3.64%) |
Oct 14, 2015 | 40.81 | 41.03 | 40.65 | 40.65 | 9,655 | +0.06(+0.15%) |
Oct 13, 2015 | 40.98 | 41.23 | 40.59 | 40.59 | 18,013 | -1.21(-2.89%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.64 | 41.80 | 13,536 | +0.59(+1.43%) |
Oct 09, 2015 | 41.16 | 41.27 | 40.99 | 41.21 | 14,784 | -1.30(-3.06%) |
Oct 08, 2015 | 41.63 | 42.64 | 41.47 | 42.51 | 23,509 | -0.35(-0.82%) |
Oct 07, 2015 | 42.77 | 43.24 | 42.47 | 42.86 | 11,027 | +2.12(+5.20%) |
Oct 06, 2015 | 40.59 | 40.86 | 40.58 | 40.74 | 14,842 | -0.24(-0.59%) |
Oct 05, 2015 | 40.63 | 41.12 | 40.50 | 40.98 | 19,577 | -0.37(-0.89%) |
Oct 02, 2015 | 39.90 | 41.43 | 39.83 | 41.35 | 30,900 | +2.58(+6.65%) |
Oct 01, 2015 | 38.79 | 38.99 | 38.59 | 38.77 | 25,979 | +0.05(+0.13%) |
Sep 30, 2015 | 38.30 | 38.72 | 38.01 | 38.72 | 17,748 | +1.90(+5.16%) |
Sep 29, 2015 | 36.53 | 37.11 | 36.53 | 36.82 | 10,408 | +0.16(+0.44%) |
Sep 28, 2015 | 37.04 | 37.08 | 36.37 | 36.66 | 17,017 | -0.71(-1.90%) |
Sep 25, 2015 | 38.27 | 38.30 | 37.37 | 37.37 | 44,481 | -1.69(-4.33%) |
Sep 24, 2015 | 38.50 | 39.11 | 38.32 | 39.06 | 39,860 | +1.10(+2.90%) |
Sep 23, 2015 | 38.19 | 38.34 | 37.86 | 37.96 | 10,384 | -0.94(-2.42%) |
Sep 22, 2015 | 38.83 | 38.96 | 38.48 | 38.90 | 8,857 | -0.63(-1.59%) |
Sep 21, 2015 | 39.31 | 39.68 | 39.31 | 39.53 | 35,709 | -1.36(-3.33%) |
Sep 18, 2015 | 40.94 | 41.33 | 40.63 | 40.89 | 32,711 | +0.14(+0.34%) |
Sep 17, 2015 | 40.31 | 41.34 | 40.31 | 40.75 | 39,549 | +0.17(+0.42%) |
Sep 16, 2015 | 39.97 | 40.68 | 39.93 | 40.58 | 14,927 | +1.40(+3.57%) |
Sep 15, 2015 | 38.66 | 39.24 | 38.55 | 39.18 | 9,503 | +0.33(+0.85%) |
Sep 14, 2015 | 38.60 | 38.91 | 38.30 | 38.85 | 16,308 | -0.15(-0.38%) |
Sep 11, 2015 | 38.65 | 39.08 | 38.46 | 39.00 | 21,530 | -0.08(-0.20%) |
Sep 10, 2015 | 38.73 | 39.27 | 38.68 | 39.08 | 11,023 | +0.03(+0.08%) |
Sep 09, 2015 | 40.25 | 40.27 | 39.04 | 39.05 | 13,848 | -0.44(-1.11%) |
Sep 08, 2015 | 39.30 | 39.50 | 39.06 | 39.49 | 21,669 | +2.81(+7.66%) |
Sep 04, 2015 | 36.87 | 36.68 | 36.68 | 36.68 | 29,000 | -0.09(-0.24%) |
Sep 03, 2015 | 36.74 | 37.37 | 36.49 | 36.77 | 49,436 | +0.16(+0.43%) |
Sep 02, 2015 | 36.25 | 36.80 | 35.81 | 36.61 | 36,919 | +1.11(+3.13%) |