Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.89 | 37.92 | 37.67 | 37.75 | 86,165 | -0.24(-0.64%) |
Nov 27, 2015 | 37.92 | 38.01 | 37.84 | 37.99 | 25,877 | -0.20(-0.52%) |
Nov 25, 2015 | 38.04 | 38.19 | 38.19 | 38.19 | 188,356 | -0.24(-0.62%) |
Nov 24, 2015 | 38.06 | 38.45 | 38.06 | 38.43 | 37,723 | +0.22(+0.57%) |
Nov 23, 2015 | 38.17 | 38.32 | 38.10 | 38.21 | 76,575 | -0.16(-0.43%) |
Nov 20, 2015 | 38.30 | 38.44 | 38.29 | 38.38 | 34,189 | +0.32(+0.84%) |
Nov 19, 2015 | 38.20 | 38.26 | 38.06 | 38.06 | 40,487 | +0.09(+0.23%) |
Nov 18, 2015 | 37.73 | 38.02 | 37.59 | 37.97 | 56,712 | +0.23(+0.60%) |
Nov 17, 2015 | 37.62 | 37.83 | 37.54 | 37.74 | 45,150 | +0.13(+0.35%) |
Nov 16, 2015 | 37.30 | 37.61 | 37.24 | 37.61 | 72,684 | +0.38(+1.03%) |
Nov 13, 2015 | 37.45 | 37.51 | 37.23 | 37.23 | 40,315 | -0.27(-0.71%) |
Nov 12, 2015 | 37.60 | 37.76 | 37.43 | 37.50 | 48,533 | -0.26(-0.68%) |
Nov 11, 2015 | 37.73 | 37.87 | 37.60 | 37.75 | 114,588 | +0.32(+0.85%) |
Nov 10, 2015 | 37.32 | 37.54 | 37.29 | 37.43 | 37,985 | +0.22(+0.59%) |
Nov 09, 2015 | 37.37 | 37.57 | 37.11 | 37.22 | 86,837 | -0.43(-1.14%) |
Nov 06, 2015 | 37.70 | 37.70 | 37.43 | 37.64 | 50,344 | -0.21(-0.57%) |
Nov 05, 2015 | 37.80 | 37.92 | 37.65 | 37.86 | 77,521 | +0.12(+0.32%) |
Nov 04, 2015 | 37.84 | 37.92 | 37.57 | 37.74 | 83,178 | -0.09(-0.25%) |
Nov 03, 2015 | 37.67 | 38.03 | 37.64 | 37.83 | 56,690 | +0.10(+0.27%) |
Nov 02, 2015 | 37.37 | 37.80 | 37.27 | 37.73 | 133,045 | +0.27(+0.73%) |
Oct 30, 2015 | 37.72 | 37.78 | 37.46 | 37.46 | 361,194 | -0.24(-0.64%) |
Oct 29, 2015 | 37.47 | 37.73 | 37.47 | 37.70 | 69,962 | -0.49(-1.28%) |
Oct 28, 2015 | 37.95 | 38.22 | 37.70 | 38.19 | 62,982 | +0.23(+0.61%) |
Oct 27, 2015 | 37.98 | 38.06 | 37.83 | 37.96 | 88,051 | -0.37(-0.98%) |
Oct 26, 2015 | 38.31 | 38.35 | 38.17 | 38.33 | 64,305 | -0.15(-0.38%) |
Oct 23, 2015 | 38.24 | 38.48 | 38.11 | 38.48 | 126,222 | +0.48(+1.27%) |
Oct 22, 2015 | 37.76 | 38.15 | 37.73 | 37.99 | 171,049 | +0.58(+1.54%) |
Oct 21, 2015 | 37.58 | 37.71 | 37.39 | 37.42 | 255,586 | +0.21(+0.57%) |
Oct 20, 2015 | 37.27 | 37.33 | 37.13 | 37.21 | 15,122 | -0.27(-0.73%) |
Oct 19, 2015 | 37.45 | 37.49 | 37.30 | 37.48 | 679,379 | -0.23(-0.60%) |
Oct 16, 2015 | 37.57 | 37.71 | 37.47 | 37.71 | 40,027 | +0.14(+0.37%) |
Oct 15, 2015 | 37.40 | 37.65 | 37.34 | 37.57 | 42,405 | +0.87(+2.38%) |
Oct 14, 2015 | 36.86 | 37.00 | 36.65 | 36.69 | 75,875 | -0.21(-0.57%) |
Oct 13, 2015 | 36.93 | 37.25 | 36.90 | 36.90 | 18,427 | -0.42(-1.13%) |
Oct 12, 2015 | 37.46 | 37.46 | 37.32 | 37.32 | 20,190 | -0.01(-0.02%) |
Oct 09, 2015 | 37.51 | 37.51 | 37.29 | 37.33 | 17,474 | -0.01(-0.02%) |
Oct 08, 2015 | 36.94 | 37.34 | 36.79 | 37.34 | 22,403 | +0.25(+0.67%) |
Oct 07, 2015 | 36.95 | 37.19 | 36.83 | 37.09 | 51,044 | +0.58(+1.58%) |
Oct 06, 2015 | 36.40 | 36.57 | 36.30 | 36.51 | 80,696 | -0.05(-0.15%) |
Oct 05, 2015 | 36.44 | 36.77 | 36.40 | 36.57 | 118,082 | +0.84(+2.36%) |
Oct 02, 2015 | 34.99 | 35.74 | 34.99 | 35.73 | 56,764 | +0.43(+1.21%) |
Oct 01, 2015 | 35.21 | 35.35 | 35.09 | 35.30 | 42,792 | +0.23(+0.67%) |
Sep 30, 2015 | 34.86 | 35.10 | 34.73 | 35.06 | 63,565 | +0.62(+1.81%) |
Sep 29, 2015 | 34.48 | 34.55 | 34.22 | 34.44 | 155,863 | -0.33(-0.94%) |
Sep 28, 2015 | 35.26 | 35.30 | 34.77 | 34.77 | 61,543 | -0.63(-1.78%) |
Sep 25, 2015 | 35.60 | 35.66 | 35.26 | 35.40 | 85,444 | +0.34(+0.98%) |
Sep 24, 2015 | 34.67 | 35.06 | 34.57 | 35.06 | 70,529 | +0.05(+0.13%) |
Sep 23, 2015 | 35.12 | 35.20 | 34.93 | 35.01 | 50,531 | -0.16(-0.44%) |
Sep 22, 2015 | 35.17 | 35.27 | 34.96 | 35.17 | 39,977 | -0.56(-1.57%) |
Sep 21, 2015 | 35.68 | 35.84 | 35.52 | 35.73 | 28,717 | +0.07(+0.20%) |
Sep 18, 2015 | 35.88 | 35.99 | 35.63 | 35.66 | 29,599 | -0.80(-2.18%) |
Sep 17, 2015 | 36.36 | 36.83 | 36.26 | 36.45 | 62,781 | -0.12(-0.32%) |
Sep 16, 2015 | 36.26 | 36.61 | 36.19 | 36.57 | 78,289 | +0.44(+1.21%) |
Sep 15, 2015 | 35.78 | 36.13 | 35.70 | 36.13 | 34,496 | +0.23(+0.65%) |
Sep 14, 2015 | 35.78 | 35.91 | 35.74 | 35.90 | 21,649 | +0.00(+0.00%) |
Sep 11, 2015 | 35.63 | 35.90 | 35.55 | 35.90 | 34,604 | +0.11(+0.30%) |
Sep 10, 2015 | 35.78 | 36.02 | 35.70 | 35.79 | 70,463 | -0.09(-0.24%) |
Sep 09, 2015 | 36.51 | 36.51 | 35.87 | 35.87 | 37,999 | -0.05(-0.13%) |
Sep 08, 2015 | 35.62 | 35.92 | 35.55 | 35.92 | 66,044 | +1.08(+3.11%) |
Sep 04, 2015 | 35.13 | 34.84 | 34.84 | 34.84 | 48,500 | -1.08(-2.99%) |
Sep 03, 2015 | 35.83 | 36.17 | 35.81 | 35.91 | 53,170 | +0.19(+0.55%) |
Sep 02, 2015 | 35.77 | 35.90 | 35.45 | 35.72 | 189,606 | +0.61(+1.73%) |