Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.50 | 32.71 | 32.09 | 32.29 | 344,599 | +0.14(+0.45%) |
Nov 27, 2015 | 32.37 | 32.48 | 32.13 | 32.15 | 232,887 | -1.01(-3.05%) |
Nov 25, 2015 | 33.35 | 33.16 | 33.16 | 33.16 | 265,401 | -0.23(-0.68%) |
Nov 24, 2015 | 33.28 | 33.59 | 32.74 | 33.39 | 906,112 | -1.50(-4.30%) |
Nov 23, 2015 | 35.29 | 35.38 | 34.78 | 34.89 | 311,416 | -0.67(-1.90%) |
Nov 20, 2015 | 35.76 | 35.82 | 35.51 | 35.56 | 215,996 | +0.14(+0.40%) |
Nov 19, 2015 | 35.34 | 35.63 | 35.26 | 35.42 | 123,568 | -0.08(-0.24%) |
Nov 18, 2015 | 35.27 | 35.53 | 35.00 | 35.50 | 324,525 | +0.13(+0.38%) |
Nov 17, 2015 | 35.56 | 35.65 | 35.20 | 35.37 | 217,168 | -0.18(-0.50%) |
Nov 16, 2015 | 35.18 | 35.56 | 35.01 | 35.54 | 529,404 | -0.05(-0.14%) |
Nov 13, 2015 | 35.81 | 35.93 | 35.51 | 35.59 | 400,518 | +0.06(+0.17%) |
Nov 12, 2015 | 35.28 | 35.92 | 35.28 | 35.54 | 292,857 | -0.04(-0.12%) |
Nov 11, 2015 | 35.47 | 35.65 | 35.23 | 35.58 | 160,672 | +0.50(+1.42%) |
Nov 10, 2015 | 34.79 | 35.16 | 34.66 | 35.08 | 817,145 | +0.32(+0.92%) |
Nov 09, 2015 | 35.19 | 35.19 | 34.68 | 34.76 | 491,642 | -0.57(-1.62%) |
Nov 06, 2015 | 35.12 | 35.34 | 34.75 | 35.33 | 558,803 | -0.84(-2.33%) |
Nov 05, 2015 | 36.24 | 36.31 | 35.96 | 36.18 | 248,340 | +0.14(+0.40%) |
Nov 04, 2015 | 36.76 | 36.77 | 35.85 | 36.03 | 755,123 | -0.99(-2.66%) |
Nov 03, 2015 | 36.41 | 37.23 | 36.41 | 37.02 | 713,173 | -0.18(-0.48%) |
Nov 02, 2015 | 36.96 | 37.22 | 36.84 | 37.20 | 1,334,187 | +3.26(+9.61%) |
Oct 30, 2015 | 33.72 | 34.20 | 33.57 | 33.93 | 529,979 | +1.16(+3.55%) |
Oct 29, 2015 | 32.93 | 32.99 | 32.64 | 32.77 | 893,027 | -0.42(-1.27%) |
Oct 28, 2015 | 33.70 | 33.93 | 32.76 | 33.19 | 429,544 | -0.50(-1.48%) |
Oct 27, 2015 | 33.65 | 33.87 | 33.47 | 33.69 | 298,891 | -0.52(-1.53%) |
Oct 26, 2015 | 34.56 | 34.60 | 34.14 | 34.21 | 327,142 | -0.16(-0.47%) |
Oct 23, 2015 | 34.79 | 34.81 | 34.19 | 34.37 | 191,803 | -0.67(-1.90%) |
Oct 22, 2015 | 34.89 | 35.16 | 34.83 | 35.04 | 163,669 | +0.72(+2.11%) |
Oct 21, 2015 | 34.24 | 34.57 | 34.24 | 34.31 | 181,796 | -0.19(-0.54%) |
Oct 20, 2015 | 34.68 | 34.71 | 34.38 | 34.50 | 207,544 | +0.29(+0.84%) |
Oct 19, 2015 | 34.39 | 34.39 | 34.09 | 34.21 | 384,000 | +0.03(+0.07%) |
Oct 16, 2015 | 34.22 | 34.41 | 33.77 | 34.19 | 388,630 | -0.39(-1.12%) |
Oct 15, 2015 | 34.41 | 34.63 | 34.11 | 34.57 | 288,229 | +0.61(+1.79%) |
Oct 14, 2015 | 33.81 | 34.08 | 33.62 | 33.97 | 579,894 | +1.02(+3.10%) |
Oct 13, 2015 | 33.01 | 33.43 | 32.89 | 32.95 | 283,330 | -0.82(-2.42%) |
Oct 12, 2015 | 34.02 | 34.14 | 33.66 | 33.77 | 308,750 | -0.31(-0.92%) |
Oct 09, 2015 | 33.94 | 34.32 | 33.91 | 34.08 | 312,888 | -0.34(-0.98%) |
Oct 08, 2015 | 33.88 | 34.55 | 33.67 | 34.41 | 520,916 | +0.83(+2.49%) |
Oct 07, 2015 | 33.28 | 33.86 | 33.23 | 33.58 | 710,697 | +0.94(+2.89%) |
Oct 06, 2015 | 32.26 | 32.82 | 32.09 | 32.64 | 483,242 | +0.12(+0.36%) |
Oct 05, 2015 | 31.96 | 32.56 | 31.92 | 32.52 | 812,653 | +0.62(+1.96%) |
Oct 02, 2015 | 30.46 | 31.96 | 30.40 | 31.89 | 1,119,693 | +1.28(+4.19%) |
Oct 01, 2015 | 30.89 | 30.99 | 30.34 | 30.61 | 416,115 | -0.19(-0.60%) |
Sep 30, 2015 | 30.64 | 30.84 | 30.39 | 30.80 | 566,784 | +0.54(+1.78%) |
Sep 29, 2015 | 30.35 | 30.55 | 30.12 | 30.26 | 193,761 | +0.56(+1.87%) |
Sep 28, 2015 | 30.13 | 30.17 | 29.64 | 29.70 | 314,714 | -0.62(-2.06%) |
Sep 25, 2015 | 30.70 | 30.70 | 30.16 | 30.33 | 344,345 | -0.08(-0.25%) |
Sep 24, 2015 | 29.84 | 30.43 | 29.46 | 30.40 | 686,757 | +0.00(+0.00%) |
Sep 23, 2015 | 30.77 | 30.84 | 30.35 | 30.40 | 327,194 | -0.62(-1.98%) |
Sep 22, 2015 | 30.83 | 31.10 | 30.64 | 31.02 | 336,963 | -0.44(-1.39%) |
Sep 21, 2015 | 31.59 | 31.65 | 31.30 | 31.46 | 343,659 | +0.78(+2.56%) |
Sep 18, 2015 | 30.88 | 31.46 | 30.59 | 30.67 | 350,021 | -0.58(-1.86%) |
Sep 17, 2015 | 31.03 | 32.11 | 30.94 | 31.25 | 550,318 | +0.27(+0.87%) |
Sep 16, 2015 | 30.76 | 31.14 | 30.72 | 30.98 | 435,118 | +0.62(+2.03%) |
Sep 15, 2015 | 29.93 | 30.38 | 29.88 | 30.37 | 434,328 | +1.14(+3.89%) |
Sep 14, 2015 | 29.02 | 29.25 | 28.86 | 29.23 | 403,172 | -0.25(-0.86%) |
Sep 11, 2015 | 29.42 | 29.63 | 29.14 | 29.48 | 225,482 | -0.25(-0.85%) |
Sep 10, 2015 | 29.33 | 29.96 | 29.19 | 29.74 | 215,525 | +0.63(+2.17%) |
Sep 09, 2015 | 29.86 | 29.93 | 29.09 | 29.10 | 377,368 | -0.89(-2.98%) |
Sep 08, 2015 | 29.88 | 30.03 | 29.58 | 30.00 | 423,703 | +0.07(+0.23%) |
Sep 04, 2015 | 30.64 | 29.93 | 29.93 | 29.93 | 627,139 | -0.76(-2.47%) |
Sep 03, 2015 | 30.98 | 31.32 | 30.66 | 30.69 | 710,918 | -0.81(-2.57%) |
Sep 02, 2015 | 31.46 | 31.53 | 31.02 | 31.50 | 366,244 | +0.50(+1.60%) |