Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.56 | 34.13 | 33.44 | 33.82 | 234,351 | +0.30(+0.89%) |
Nov 27, 2015 | 33.63 | 33.79 | 33.34 | 33.52 | 246,143 | -0.13(-0.39%) |
Nov 25, 2015 | 33.72 | 33.65 | 33.65 | 33.65 | 189,501 | -0.18(-0.52%) |
Nov 24, 2015 | 33.54 | 33.91 | 33.41 | 33.82 | 167,044 | +0.10(+0.29%) |
Nov 23, 2015 | 33.82 | 34.03 | 33.59 | 33.73 | 248,336 | -0.15(-0.44%) |
Nov 20, 2015 | 34.15 | 34.21 | 33.61 | 33.88 | 484,863 | -0.61(-1.78%) |
Nov 19, 2015 | 34.03 | 34.57 | 34.03 | 34.49 | 124,301 | +0.47(+1.39%) |
Nov 18, 2015 | 33.88 | 34.08 | 33.44 | 34.02 | 169,652 | +0.33(+0.99%) |
Nov 17, 2015 | 34.39 | 34.64 | 33.57 | 33.68 | 218,592 | -0.79(-2.28%) |
Nov 16, 2015 | 34.10 | 34.56 | 34.03 | 34.47 | 325,867 | +0.44(+1.29%) |
Nov 13, 2015 | 34.27 | 34.80 | 34.02 | 34.03 | 152,047 | -0.33(-0.97%) |
Nov 12, 2015 | 34.88 | 35.20 | 34.34 | 34.37 | 238,339 | -0.64(-1.82%) |
Nov 11, 2015 | 34.95 | 35.30 | 34.86 | 35.01 | 250,996 | +0.10(+0.30%) |
Nov 10, 2015 | 34.32 | 35.00 | 34.32 | 34.90 | 372,377 | +0.59(+1.71%) |
Nov 09, 2015 | 33.77 | 34.38 | 33.70 | 34.31 | 233,453 | +0.33(+0.98%) |
Nov 06, 2015 | 34.36 | 34.36 | 33.29 | 33.98 | 306,294 | -0.95(-2.73%) |
Nov 05, 2015 | 34.94 | 35.08 | 34.74 | 34.94 | 232,333 | +0.22(+0.63%) |
Nov 04, 2015 | 34.94 | 34.94 | 34.50 | 34.72 | 306,755 | +0.43(+1.25%) |
Nov 03, 2015 | 33.88 | 34.34 | 33.67 | 34.29 | 354,866 | +0.30(+0.88%) |
Nov 02, 2015 | 33.75 | 34.01 | 33.37 | 33.99 | 340,154 | +0.16(+0.47%) |
Oct 30, 2015 | 33.57 | 33.93 | 33.48 | 33.83 | 289,752 | +0.31(+0.94%) |
Oct 29, 2015 | 33.66 | 33.66 | 32.98 | 33.52 | 349,715 | -0.43(-1.26%) |
Oct 28, 2015 | 33.84 | 34.30 | 33.33 | 33.95 | 278,664 | +0.09(+0.26%) |
Oct 27, 2015 | 33.64 | 33.93 | 33.37 | 33.86 | 198,158 | +0.23(+0.68%) |
Oct 26, 2015 | 33.68 | 33.72 | 33.18 | 33.63 | 117,799 | -0.02(-0.05%) |
Oct 23, 2015 | 34.15 | 34.15 | 33.40 | 33.65 | 97,956 | -0.44(-1.28%) |
Oct 22, 2015 | 33.62 | 34.17 | 33.37 | 34.09 | 101,669 | +0.62(+1.86%) |
Oct 21, 2015 | 34.04 | 34.20 | 33.47 | 33.47 | 128,624 | -0.52(-1.52%) |
Oct 20, 2015 | 33.48 | 34.09 | 33.40 | 33.98 | 108,383 | +0.43(+1.28%) |
Oct 19, 2015 | 33.47 | 33.61 | 33.21 | 33.55 | 98,875 | +0.06(+0.18%) |
Oct 16, 2015 | 33.76 | 33.90 | 33.33 | 33.49 | 128,733 | -0.15(-0.44%) |
Oct 15, 2015 | 32.79 | 33.67 | 32.70 | 33.64 | 159,303 | +0.84(+2.56%) |
Oct 14, 2015 | 32.93 | 33.19 | 32.63 | 32.80 | 219,039 | -0.05(-0.16%) |
Oct 13, 2015 | 33.03 | 33.43 | 32.73 | 32.85 | 115,499 | -0.24(-0.74%) |
Oct 12, 2015 | 32.75 | 33.31 | 32.75 | 33.10 | 194,059 | +0.43(+1.31%) |
Oct 09, 2015 | 33.05 | 33.05 | 32.62 | 32.67 | 105,103 | -0.24(-0.74%) |
Oct 08, 2015 | 32.19 | 32.98 | 32.19 | 32.91 | 161,951 | +0.69(+2.15%) |
Oct 07, 2015 | 32.21 | 32.37 | 32.10 | 32.22 | 164,237 | +0.02(+0.05%) |
Oct 06, 2015 | 32.51 | 32.67 | 32.09 | 32.21 | 125,042 | -0.40(-1.23%) |
Oct 05, 2015 | 32.25 | 32.61 | 31.97 | 32.61 | 128,060 | +0.49(+1.53%) |
Oct 02, 2015 | 31.62 | 32.12 | 31.60 | 32.12 | 136,872 | +0.38(+1.19%) |
Oct 01, 2015 | 32.26 | 32.30 | 31.47 | 31.74 | 188,576 | -0.47(-1.47%) |
Sep 30, 2015 | 32.09 | 32.37 | 31.89 | 32.21 | 155,548 | +0.30(+0.93%) |
Sep 29, 2015 | 31.95 | 32.30 | 31.78 | 31.92 | 129,755 | -0.06(-0.19%) |
Sep 28, 2015 | 31.74 | 32.07 | 31.65 | 31.98 | 131,044 | +0.24(+0.74%) |
Sep 25, 2015 | 31.68 | 32.22 | 31.29 | 31.74 | 179,994 | +0.15(+0.47%) |
Sep 24, 2015 | 30.96 | 31.66 | 30.90 | 31.59 | 139,077 | +0.52(+1.66%) |
Sep 23, 2015 | 31.08 | 31.24 | 30.75 | 31.08 | 182,268 | +0.04(+0.11%) |
Sep 22, 2015 | 31.17 | 31.45 | 30.82 | 31.04 | 161,849 | -0.29(-0.92%) |
Sep 21, 2015 | 31.08 | 31.45 | 30.87 | 31.33 | 110,141 | +0.35(+1.13%) |
Sep 18, 2015 | 30.84 | 31.38 | 30.67 | 30.98 | 300,136 | -0.21(-0.67%) |
Sep 17, 2015 | 30.46 | 31.45 | 30.40 | 31.19 | 149,904 | +0.60(+1.97%) |
Sep 16, 2015 | 30.35 | 30.72 | 30.32 | 30.59 | 239,438 | +0.24(+0.81%) |
Sep 15, 2015 | 29.93 | 30.40 | 29.90 | 30.34 | 131,395 | +0.43(+1.43%) |
Sep 14, 2015 | 30.23 | 30.36 | 29.86 | 29.91 | 310,736 | -0.21(-0.68%) |
Sep 11, 2015 | 29.74 | 30.13 | 29.68 | 30.12 | 81,590 | +0.30(+1.02%) |
Sep 10, 2015 | 30.05 | 30.28 | 29.77 | 29.82 | 118,723 | -0.25(-0.84%) |
Sep 09, 2015 | 30.54 | 31.10 | 30.02 | 30.07 | 137,390 | -0.36(-1.17%) |
Sep 08, 2015 | 30.08 | 30.48 | 29.78 | 30.42 | 147,228 | +0.75(+2.54%) |
Sep 04, 2015 | 29.65 | 29.67 | 29.67 | 29.67 | 138,098 | -0.31(-1.04%) |
Sep 03, 2015 | 30.01 | 30.51 | 29.75 | 29.98 | 216,761 | +0.17(+0.58%) |
Sep 02, 2015 | 30.17 | 30.17 | 29.60 | 29.81 | 233,434 | -0.08(-0.26%) |