Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.47 | 33.47 | 33.06 | 33.21 | 75,225 | -0.35(-1.04%) |
Nov 27, 2015 | 33.58 | 33.59 | 33.42 | 33.56 | 12,064 | -0.36(-1.08%) |
Nov 25, 2015 | 34.00 | 33.93 | 33.93 | 33.93 | 71,313 | -0.02(-0.04%) |
Nov 24, 2015 | 34.00 | 34.19 | 33.81 | 33.94 | 86,484 | -0.05(-0.15%) |
Nov 23, 2015 | 34.21 | 34.25 | 33.84 | 33.99 | 53,366 | -0.10(-0.30%) |
Nov 20, 2015 | 34.31 | 34.38 | 34.09 | 34.09 | 66,012 | +0.27(+0.81%) |
Nov 19, 2015 | 33.55 | 33.92 | 33.50 | 33.82 | 114,557 | +0.29(+0.86%) |
Nov 18, 2015 | 33.17 | 33.65 | 33.17 | 33.53 | 45,303 | +0.36(+1.10%) |
Nov 17, 2015 | 33.18 | 33.41 | 33.08 | 33.17 | 34,473 | -0.08(-0.25%) |
Nov 16, 2015 | 32.89 | 33.41 | 32.85 | 33.25 | 93,626 | +0.54(+1.65%) |
Nov 13, 2015 | 33.12 | 33.12 | 32.68 | 32.71 | 55,912 | -0.34(-1.03%) |
Nov 12, 2015 | 33.19 | 33.45 | 33.05 | 33.05 | 60,360 | -0.46(-1.37%) |
Nov 11, 2015 | 33.68 | 33.68 | 33.38 | 33.51 | 29,208 | +0.06(+0.19%) |
Nov 10, 2015 | 33.57 | 33.94 | 33.34 | 33.45 | 43,502 | -0.35(-1.03%) |
Nov 09, 2015 | 33.94 | 34.03 | 33.57 | 33.80 | 60,825 | -0.35(-1.02%) |
Nov 06, 2015 | 34.15 | 34.32 | 33.98 | 34.15 | 20,412 | -0.58(-1.67%) |
Nov 05, 2015 | 34.78 | 34.93 | 34.70 | 34.73 | 9,548 | -0.18(-0.52%) |
Nov 04, 2015 | 34.91 | 35.01 | 34.78 | 34.91 | 7,245 | +0.13(+0.39%) |
Nov 03, 2015 | 34.44 | 34.99 | 34.44 | 34.77 | 49,284 | +0.25(+0.73%) |
Nov 02, 2015 | 34.38 | 34.57 | 34.21 | 34.52 | 45,815 | +0.36(+1.05%) |
Oct 30, 2015 | 34.29 | 34.29 | 34.00 | 34.16 | 58,139 | +0.00(+0.00%) |
Oct 29, 2015 | 34.08 | 34.28 | 33.97 | 34.16 | 46,434 | -0.08(-0.24%) |
Oct 28, 2015 | 34.81 | 34.87 | 34.11 | 34.25 | 20,091 | -0.33(-0.95%) |
Oct 27, 2015 | 34.67 | 34.74 | 34.53 | 34.57 | 34,318 | -0.49(-1.41%) |
Oct 26, 2015 | 34.85 | 35.56 | 34.84 | 35.07 | 20,462 | +0.02(+0.07%) |
Oct 23, 2015 | 35.26 | 35.38 | 35.03 | 35.04 | 19,128 | +0.08(+0.24%) |
Oct 22, 2015 | 34.66 | 35.18 | 34.66 | 34.96 | 63,230 | +0.41(+1.19%) |
Oct 21, 2015 | 34.55 | 34.70 | 34.41 | 34.55 | 45,885 | -0.17(-0.50%) |
Oct 20, 2015 | 34.79 | 34.93 | 34.70 | 34.73 | 9,929 | +0.01(+0.02%) |
Oct 19, 2015 | 34.86 | 34.88 | 34.68 | 34.72 | 18,832 | -0.27(-0.76%) |
Oct 16, 2015 | 35.02 | 35.05 | 34.88 | 34.98 | 8,457 | +0.10(+0.28%) |
Oct 15, 2015 | 34.75 | 35.02 | 34.59 | 34.89 | 33,281 | +0.71(+2.07%) |
Oct 14, 2015 | 34.40 | 34.41 | 34.16 | 34.18 | 20,133 | +0.14(+0.42%) |
Oct 13, 2015 | 34.22 | 34.46 | 34.03 | 34.03 | 38,935 | -0.41(-1.19%) |
Oct 12, 2015 | 34.83 | 34.83 | 34.44 | 34.44 | 38,950 | -0.22(-0.64%) |
Oct 09, 2015 | 34.73 | 35.07 | 34.66 | 34.66 | 37,233 | +0.10(+0.29%) |
Oct 08, 2015 | 34.31 | 34.69 | 34.12 | 34.57 | 89,477 | +0.55(+1.63%) |
Oct 07, 2015 | 34.07 | 34.30 | 33.97 | 34.01 | 138,249 | +0.43(+1.29%) |
Oct 06, 2015 | 33.47 | 33.62 | 33.46 | 33.58 | 81,143 | +0.11(+0.34%) |
Oct 05, 2015 | 33.41 | 33.67 | 33.29 | 33.46 | 35,079 | +0.78(+2.39%) |
Oct 02, 2015 | 31.91 | 32.79 | 31.91 | 32.68 | 152,136 | +0.55(+1.70%) |
Oct 01, 2015 | 32.08 | 32.34 | 32.03 | 32.13 | 138,320 | +0.19(+0.60%) |
Sep 30, 2015 | 31.75 | 32.05 | 31.75 | 31.94 | 33,321 | +0.73(+2.35%) |
Sep 29, 2015 | 31.32 | 31.61 | 31.20 | 31.21 | 32,131 | +0.02(+0.07%) |
Sep 28, 2015 | 31.19 | 31.37 | 31.17 | 31.18 | 31,095 | -0.54(-1.70%) |
Sep 25, 2015 | 31.91 | 32.07 | 31.72 | 31.72 | 25,290 | +0.08(+0.26%) |
Sep 24, 2015 | 31.67 | 31.84 | 31.51 | 31.64 | 18,398 | -0.43(-1.35%) |
Sep 23, 2015 | 32.28 | 32.28 | 32.07 | 32.07 | 40,227 | -0.34(-1.06%) |
Sep 22, 2015 | 32.43 | 32.55 | 32.21 | 32.41 | 8,737 | -0.59(-1.77%) |
Sep 21, 2015 | 33.19 | 33.19 | 33.00 | 33.00 | 23,513 | +0.30(+0.91%) |
Sep 18, 2015 | 33.33 | 33.40 | 32.66 | 32.70 | 28,393 | -0.79(-2.36%) |
Sep 17, 2015 | 33.17 | 33.87 | 33.17 | 33.49 | 9,553 | +0.00(+0.00%) |
Sep 16, 2015 | 33.32 | 33.56 | 33.21 | 33.49 | 13,727 | +0.76(+2.32%) |
Sep 15, 2015 | 32.54 | 32.90 | 32.54 | 32.73 | 42,457 | +0.34(+1.06%) |
Sep 14, 2015 | 32.29 | 32.52 | 32.27 | 32.39 | 58,219 | -0.12(-0.37%) |
Sep 11, 2015 | 32.23 | 32.58 | 32.23 | 32.51 | 7,168 | -0.05(-0.16%) |
Sep 10, 2015 | 32.25 | 32.63 | 32.09 | 32.57 | 100,023 | +0.65(+2.05%) |
Sep 09, 2015 | 32.70 | 32.72 | 31.80 | 31.91 | 62,187 | -0.08(-0.24%) |
Sep 08, 2015 | 32.08 | 32.11 | 31.88 | 31.99 | 86,432 | +0.67(+2.14%) |
Sep 04, 2015 | 31.57 | 31.32 | 31.32 | 31.32 | 51,972 | -0.82(-2.56%) |
Sep 03, 2015 | 32.21 | 32.38 | 32.04 | 32.14 | 19,705 | +0.17(+0.53%) |
Sep 02, 2015 | 32.07 | 32.10 | 31.69 | 31.97 | 13,319 | +0.14(+0.45%) |