Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.41 | 34.60 | 34.01 | 34.22 | 1,041,065 | -0.14(-0.41%) |
Nov 27, 2015 | 34.13 | 34.48 | 34.05 | 34.36 | 231,981 | +0.09(+0.27%) |
Nov 25, 2015 | 34.07 | 34.27 | 34.27 | 34.27 | 294,596 | +0.16(+0.47%) |
Nov 24, 2015 | 34.01 | 34.20 | 33.79 | 34.11 | 461,378 | -0.12(-0.35%) |
Nov 23, 2015 | 34.22 | 34.37 | 34.09 | 34.23 | 379,669 | -0.02(-0.05%) |
Nov 20, 2015 | 34.12 | 34.40 | 34.04 | 34.25 | 557,648 | +0.22(+0.66%) |
Nov 19, 2015 | 33.59 | 34.07 | 33.55 | 34.03 | 402,191 | +0.44(+1.32%) |
Nov 18, 2015 | 33.28 | 33.62 | 33.00 | 33.58 | 361,275 | +0.22(+0.66%) |
Nov 17, 2015 | 33.32 | 33.65 | 33.25 | 33.36 | 539,170 | -0.02(-0.05%) |
Nov 16, 2015 | 32.99 | 33.38 | 32.83 | 33.38 | 395,659 | +0.55(+1.68%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.78 | 32.83 | 393,058 | -0.37(-1.12%) |
Nov 12, 2015 | 33.41 | 33.74 | 33.07 | 33.20 | 425,565 | -0.29(-0.87%) |
Nov 11, 2015 | 33.48 | 33.59 | 33.13 | 33.49 | 477,447 | +0.09(+0.27%) |
Nov 10, 2015 | 33.22 | 33.55 | 33.16 | 33.40 | 610,352 | +0.21(+0.62%) |
Nov 09, 2015 | 33.72 | 33.79 | 32.90 | 33.19 | 999,839 | -0.74(-2.18%) |
Nov 06, 2015 | 34.84 | 34.99 | 33.75 | 33.93 | 746,936 | -1.18(-3.37%) |
Nov 05, 2015 | 34.85 | 35.17 | 34.63 | 35.12 | 565,390 | +0.26(+0.75%) |
Nov 04, 2015 | 35.15 | 35.32 | 34.75 | 34.86 | 938,958 | -0.16(-0.45%) |
Nov 03, 2015 | 34.98 | 35.14 | 34.60 | 35.02 | 522,940 | +0.07(+0.21%) |
Nov 02, 2015 | 34.54 | 35.00 | 34.27 | 34.94 | 559,046 | +0.44(+1.27%) |
Oct 30, 2015 | 34.75 | 34.84 | 34.37 | 34.51 | 443,475 | -0.21(-0.61%) |
Oct 29, 2015 | 34.85 | 35.48 | 34.49 | 34.72 | 537,637 | +0.36(+1.04%) |
Oct 28, 2015 | 33.76 | 34.49 | 33.57 | 34.36 | 564,140 | +0.31(+0.90%) |
Oct 27, 2015 | 34.28 | 34.43 | 33.90 | 34.05 | 402,311 | -0.22(-0.65%) |
Oct 26, 2015 | 34.27 | 34.31 | 33.90 | 34.28 | 347,683 | +0.09(+0.27%) |
Oct 23, 2015 | 34.19 | 34.42 | 33.83 | 34.19 | 552,762 | +0.00(+0.00%) |
Oct 22, 2015 | 34.02 | 34.29 | 33.81 | 34.19 | 418,517 | +0.36(+1.05%) |
Oct 21, 2015 | 34.05 | 34.09 | 33.79 | 33.83 | 446,731 | -0.18(-0.53%) |
Oct 20, 2015 | 33.69 | 34.05 | 33.63 | 34.01 | 581,336 | +0.25(+0.75%) |
Oct 19, 2015 | 33.47 | 33.76 | 33.42 | 33.76 | 283,589 | +0.24(+0.70%) |
Oct 16, 2015 | 33.18 | 33.64 | 32.97 | 33.52 | 886,799 | +0.42(+1.28%) |
Oct 15, 2015 | 32.66 | 33.11 | 32.45 | 33.10 | 448,951 | +0.54(+1.65%) |
Oct 14, 2015 | 32.71 | 33.08 | 32.47 | 32.56 | 624,628 | -0.07(-0.20%) |
Oct 13, 2015 | 32.87 | 32.98 | 32.58 | 32.63 | 446,619 | -0.38(-1.15%) |
Oct 12, 2015 | 32.58 | 33.21 | 32.46 | 33.01 | 537,724 | +0.52(+1.60%) |
Oct 09, 2015 | 32.50 | 32.50 | 32.20 | 32.49 | 553,395 | -0.13(-0.39%) |
Oct 08, 2015 | 32.01 | 32.68 | 31.99 | 32.62 | 718,863 | +0.54(+1.68%) |
Oct 07, 2015 | 31.76 | 32.10 | 31.64 | 32.08 | 527,136 | +0.39(+1.22%) |
Oct 06, 2015 | 31.83 | 32.06 | 31.64 | 31.69 | 336,129 | -0.18(-0.57%) |
Oct 05, 2015 | 31.35 | 31.89 | 31.20 | 31.87 | 403,384 | +0.65(+2.07%) |
Oct 02, 2015 | 31.05 | 31.25 | 30.72 | 31.23 | 573,925 | +0.08(+0.25%) |
Oct 01, 2015 | 31.14 | 32.01 | 30.94 | 31.15 | 739,198 | -0.01(-0.02%) |
Sep 30, 2015 | 31.12 | 31.30 | 30.91 | 31.15 | 669,127 | +0.16(+0.53%) |
Sep 29, 2015 | 30.92 | 31.18 | 30.74 | 30.99 | 386,167 | +0.05(+0.18%) |
Sep 28, 2015 | 31.75 | 31.95 | 30.74 | 30.94 | 545,693 | -0.71(-2.25%) |
Sep 25, 2015 | 31.31 | 31.89 | 30.99 | 31.65 | 802,408 | +0.26(+0.84%) |
Sep 24, 2015 | 31.64 | 31.86 | 31.30 | 31.38 | 661,229 | -0.28(-0.87%) |
Sep 23, 2015 | 31.52 | 31.78 | 31.38 | 31.66 | 340,257 | +0.28(+0.88%) |
Sep 22, 2015 | 31.50 | 31.68 | 31.27 | 31.38 | 547,920 | -0.25(-0.80%) |
Sep 21, 2015 | 31.34 | 31.71 | 31.31 | 31.64 | 402,182 | +0.43(+1.39%) |
Sep 18, 2015 | 30.83 | 31.68 | 30.73 | 31.20 | 868,750 | +0.07(+0.21%) |
Sep 17, 2015 | 31.25 | 31.77 | 30.82 | 31.14 | 838,190 | +0.47(+1.53%) |
Sep 16, 2015 | 30.41 | 30.89 | 30.25 | 30.67 | 444,325 | +0.25(+0.83%) |
Sep 15, 2015 | 30.24 | 30.55 | 30.04 | 30.42 | 301,666 | +0.14(+0.48%) |
Sep 14, 2015 | 30.45 | 30.54 | 30.25 | 30.27 | 253,244 | -0.16(-0.53%) |
Sep 11, 2015 | 29.83 | 30.51 | 29.83 | 30.43 | 286,422 | +0.54(+1.81%) |
Sep 10, 2015 | 29.82 | 30.26 | 29.80 | 29.89 | 344,899 | +0.01(+0.04%) |
Sep 09, 2015 | 30.39 | 30.40 | 29.76 | 29.88 | 464,433 | -0.29(-0.96%) |
Sep 08, 2015 | 29.77 | 30.32 | 29.86 | 30.17 | 418,877 | +0.40(+1.33%) |
Sep 04, 2015 | 30.03 | 29.77 | 29.77 | 29.77 | 375,428 | -0.53(-1.76%) |
Sep 03, 2015 | 30.39 | 30.54 | 30.19 | 30.31 | 406,446 | -0.08(-0.28%) |
Sep 02, 2015 | 30.36 | 30.40 | 30.09 | 30.39 | 571,166 | +0.34(+1.12%) |