Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.87 | 34.24 | 33.64 | 34.00 | 100,672 | +0.11(+0.32%) |
Nov 27, 2015 | 33.51 | 34.09 | 33.44 | 33.89 | 36,328 | +0.21(+0.63%) |
Nov 25, 2015 | 33.82 | 33.68 | 33.68 | 33.68 | 54,075 | -0.04(-0.13%) |
Nov 24, 2015 | 33.56 | 33.78 | 33.15 | 33.72 | 97,863 | +0.21(+0.63%) |
Nov 23, 2015 | 33.66 | 33.93 | 33.25 | 33.51 | 75,979 | -0.27(-0.80%) |
Nov 20, 2015 | 33.62 | 34.03 | 33.57 | 33.78 | 102,824 | +0.30(+0.91%) |
Nov 19, 2015 | 33.29 | 33.53 | 33.06 | 33.47 | 102,141 | +0.13(+0.38%) |
Nov 18, 2015 | 32.94 | 33.48 | 32.73 | 33.34 | 91,867 | +0.36(+1.08%) |
Nov 17, 2015 | 33.29 | 33.60 | 32.80 | 32.99 | 98,222 | -0.16(-0.49%) |
Nov 16, 2015 | 32.70 | 33.22 | 32.70 | 33.15 | 83,871 | +0.32(+0.98%) |
Nov 13, 2015 | 32.72 | 33.35 | 32.52 | 32.83 | 93,415 | -0.12(-0.36%) |
Nov 12, 2015 | 33.18 | 33.58 | 32.88 | 32.95 | 107,482 | -0.52(-1.54%) |
Nov 11, 2015 | 33.38 | 33.77 | 33.30 | 33.46 | 43,588 | -0.02(-0.05%) |
Nov 10, 2015 | 33.29 | 33.67 | 33.07 | 33.48 | 96,016 | +0.03(+0.08%) |
Nov 09, 2015 | 33.75 | 33.75 | 33.12 | 33.46 | 82,189 | -0.30(-0.88%) |
Nov 06, 2015 | 33.75 | 33.96 | 33.31 | 33.75 | 101,034 | -0.19(-0.55%) |
Nov 05, 2015 | 33.73 | 34.06 | 33.44 | 33.94 | 84,455 | +0.23(+0.68%) |
Nov 04, 2015 | 33.71 | 33.79 | 33.38 | 33.71 | 81,153 | +0.08(+0.23%) |
Nov 03, 2015 | 33.60 | 33.84 | 33.24 | 33.63 | 101,875 | +0.00(+0.00%) |
Nov 02, 2015 | 32.81 | 33.77 | 32.57 | 33.63 | 121,755 | +0.69(+2.11%) |
Oct 30, 2015 | 32.46 | 33.82 | 32.38 | 32.94 | 202,885 | +0.82(+2.56%) |
Oct 29, 2015 | 32.21 | 32.43 | 31.85 | 32.12 | 67,091 | -0.17(-0.52%) |
Oct 28, 2015 | 31.37 | 32.43 | 31.21 | 32.29 | 124,844 | +1.05(+3.36%) |
Oct 27, 2015 | 31.76 | 31.76 | 31.13 | 31.24 | 213,790 | -0.64(-1.99%) |
Oct 26, 2015 | 32.36 | 32.61 | 31.72 | 31.87 | 66,367 | -0.53(-1.62%) |
Oct 23, 2015 | 32.42 | 32.54 | 31.93 | 32.40 | 66,417 | +0.08(+0.24%) |
Oct 22, 2015 | 31.45 | 32.72 | 31.45 | 32.32 | 86,070 | +0.97(+3.08%) |
Oct 21, 2015 | 31.83 | 31.98 | 31.33 | 31.35 | 84,259 | -0.35(-1.10%) |
Oct 20, 2015 | 31.41 | 31.73 | 31.19 | 31.70 | 124,186 | +0.18(+0.56%) |
Oct 19, 2015 | 31.31 | 31.55 | 31.16 | 31.52 | 64,991 | +0.01(+0.03%) |
Oct 16, 2015 | 31.71 | 31.90 | 31.02 | 31.52 | 64,993 | -0.35(-1.09%) |
Oct 15, 2015 | 31.57 | 31.90 | 31.08 | 31.86 | 83,668 | +0.34(+1.07%) |
Oct 14, 2015 | 31.78 | 32.09 | 31.49 | 31.52 | 73,175 | -0.29(-0.91%) |
Oct 13, 2015 | 32.08 | 32.40 | 31.81 | 31.81 | 77,550 | -0.53(-1.62%) |
Oct 12, 2015 | 32.39 | 32.77 | 32.22 | 32.34 | 70,335 | -0.12(-0.37%) |
Oct 09, 2015 | 32.34 | 32.76 | 32.31 | 32.46 | 93,810 | +0.23(+0.71%) |
Oct 08, 2015 | 31.79 | 32.25 | 31.71 | 32.23 | 131,541 | +0.35(+1.09%) |
Oct 07, 2015 | 31.52 | 32.04 | 31.52 | 31.88 | 167,202 | +0.34(+1.07%) |
Oct 06, 2015 | 31.50 | 31.90 | 31.25 | 31.54 | 130,592 | -0.04(-0.13%) |
Oct 05, 2015 | 30.54 | 31.65 | 30.54 | 31.58 | 130,207 | +1.13(+3.70%) |
Oct 02, 2015 | 29.95 | 30.46 | 29.72 | 30.46 | 135,443 | +0.20(+0.67%) |
Oct 01, 2015 | 30.49 | 30.50 | 29.86 | 30.25 | 246,994 | -0.11(-0.36%) |
Sep 30, 2015 | 30.50 | 30.66 | 30.25 | 30.36 | 140,242 | +0.00(+0.00%) |
Sep 29, 2015 | 30.45 | 30.64 | 30.24 | 30.36 | 122,966 | -0.14(-0.47%) |
Sep 28, 2015 | 30.48 | 30.72 | 30.41 | 30.51 | 113,616 | -0.09(-0.30%) |
Sep 25, 2015 | 30.74 | 30.85 | 30.50 | 30.60 | 110,357 | +0.03(+0.11%) |
Sep 24, 2015 | 30.49 | 30.74 | 30.17 | 30.57 | 126,225 | -0.10(-0.33%) |
Sep 23, 2015 | 30.83 | 30.94 | 30.35 | 30.67 | 101,988 | -0.14(-0.47%) |
Sep 22, 2015 | 31.18 | 31.18 | 30.66 | 30.81 | 99,666 | -0.64(-2.02%) |
Sep 21, 2015 | 31.28 | 31.80 | 31.27 | 31.45 | 112,247 | +0.32(+1.03%) |
Sep 18, 2015 | 31.46 | 31.59 | 30.96 | 31.13 | 180,697 | -0.69(-2.16%) |
Sep 17, 2015 | 31.89 | 32.26 | 31.68 | 31.81 | 107,083 | -0.08(-0.27%) |
Sep 16, 2015 | 31.78 | 32.06 | 31.69 | 31.90 | 110,897 | +0.01(+0.03%) |
Sep 15, 2015 | 31.57 | 31.91 | 31.25 | 31.89 | 95,997 | +0.32(+1.02%) |
Sep 14, 2015 | 31.74 | 31.74 | 31.54 | 31.57 | 109,007 | -0.21(-0.67%) |
Sep 11, 2015 | 31.48 | 31.89 | 31.48 | 31.78 | 114,004 | +0.19(+0.59%) |
Sep 10, 2015 | 31.40 | 31.63 | 31.27 | 31.59 | 127,735 | +0.18(+0.56%) |
Sep 09, 2015 | 31.98 | 31.98 | 31.36 | 31.41 | 142,676 | -0.32(-1.01%) |
Sep 08, 2015 | 31.79 | 32.00 | 31.59 | 31.74 | 104,273 | +0.25(+0.80%) |
Sep 04, 2015 | 31.40 | 31.48 | 31.48 | 31.48 | 72,013 | -0.27(-0.85%) |
Sep 03, 2015 | 32.04 | 32.30 | 31.74 | 31.75 | 110,916 | -0.24(-0.74%) |
Sep 02, 2015 | 32.23 | 32.33 | 31.86 | 31.99 | 86,236 | +0.03(+0.11%) |