Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.77 | 37.00 | 36.54 | 36.57 | 484,638 | -0.20(-0.54%) |
Nov 27, 2015 | 36.22 | 36.81 | 36.22 | 36.77 | 243,001 | +0.56(+1.54%) |
Nov 25, 2015 | 35.96 | 36.22 | 36.22 | 36.22 | 203,597 | +0.24(+0.67%) |
Nov 24, 2015 | 35.95 | 36.06 | 35.62 | 35.97 | 225,357 | -0.12(-0.32%) |
Nov 23, 2015 | 36.14 | 36.38 | 35.95 | 36.09 | 438,337 | -0.01(-0.03%) |
Nov 20, 2015 | 35.57 | 36.23 | 35.43 | 36.10 | 519,814 | +0.86(+2.44%) |
Nov 19, 2015 | 35.03 | 35.30 | 34.92 | 35.24 | 372,942 | +0.39(+1.13%) |
Nov 18, 2015 | 34.00 | 34.88 | 34.00 | 34.85 | 394,538 | +0.96(+2.84%) |
Nov 17, 2015 | 33.99 | 34.18 | 33.76 | 33.88 | 267,885 | -0.18(-0.52%) |
Nov 16, 2015 | 33.74 | 34.06 | 33.64 | 34.06 | 247,834 | +0.27(+0.81%) |
Nov 13, 2015 | 34.10 | 34.47 | 33.74 | 33.79 | 415,136 | -0.41(-1.20%) |
Nov 12, 2015 | 34.30 | 34.66 | 34.15 | 34.20 | 355,017 | -0.18(-0.51%) |
Nov 11, 2015 | 34.57 | 34.65 | 34.11 | 34.37 | 327,092 | -0.19(-0.56%) |
Nov 10, 2015 | 34.58 | 35.01 | 34.38 | 34.57 | 534,302 | -0.01(-0.03%) |
Nov 09, 2015 | 35.52 | 35.54 | 34.40 | 34.58 | 591,382 | -1.21(-3.38%) |
Nov 06, 2015 | 36.16 | 36.43 | 35.60 | 35.79 | 841,132 | -0.74(-2.04%) |
Nov 05, 2015 | 36.00 | 36.54 | 35.76 | 36.54 | 281,210 | +0.70(+1.96%) |
Nov 04, 2015 | 35.70 | 35.89 | 35.49 | 35.83 | 375,149 | +0.13(+0.36%) |
Nov 03, 2015 | 35.79 | 35.79 | 35.15 | 35.71 | 412,477 | -0.16(-0.44%) |
Nov 02, 2015 | 35.56 | 35.91 | 35.34 | 35.86 | 337,574 | +0.29(+0.82%) |
Oct 30, 2015 | 36.26 | 36.29 | 35.53 | 35.57 | 307,382 | -0.63(-1.74%) |
Oct 29, 2015 | 36.94 | 36.97 | 36.05 | 36.20 | 608,889 | -0.76(-2.06%) |
Oct 28, 2015 | 36.58 | 37.20 | 36.35 | 36.97 | 479,450 | +0.37(+1.01%) |
Oct 27, 2015 | 36.86 | 36.86 | 36.17 | 36.60 | 356,086 | -0.25(-0.69%) |
Oct 26, 2015 | 36.73 | 36.93 | 36.34 | 36.85 | 330,440 | +0.10(+0.28%) |
Oct 23, 2015 | 37.33 | 37.33 | 36.55 | 36.75 | 269,270 | -0.58(-1.54%) |
Oct 22, 2015 | 37.35 | 37.49 | 37.17 | 37.32 | 291,346 | +0.09(+0.24%) |
Oct 21, 2015 | 37.16 | 37.54 | 36.71 | 37.23 | 646,621 | +0.08(+0.21%) |
Oct 20, 2015 | 37.01 | 37.29 | 36.91 | 37.15 | 362,052 | +0.00(+0.00%) |
Oct 19, 2015 | 36.51 | 37.21 | 36.51 | 37.15 | 573,238 | +0.59(+1.62%) |
Oct 16, 2015 | 35.97 | 36.57 | 35.73 | 36.56 | 525,252 | +0.70(+1.94%) |
Oct 15, 2015 | 35.54 | 35.87 | 35.08 | 35.86 | 525,810 | +0.36(+1.01%) |
Oct 14, 2015 | 35.91 | 36.37 | 35.45 | 35.51 | 412,887 | -0.41(-1.13%) |
Oct 13, 2015 | 36.09 | 36.37 | 35.75 | 35.91 | 321,420 | -0.36(-0.99%) |
Oct 12, 2015 | 36.15 | 36.72 | 36.14 | 36.27 | 252,340 | +0.13(+0.35%) |
Oct 09, 2015 | 36.20 | 36.23 | 35.80 | 36.14 | 242,694 | +0.01(+0.02%) |
Oct 08, 2015 | 36.02 | 36.28 | 35.71 | 36.14 | 294,628 | +0.08(+0.24%) |
Oct 07, 2015 | 35.45 | 36.05 | 35.32 | 36.05 | 331,337 | +0.67(+1.88%) |
Oct 06, 2015 | 35.61 | 35.85 | 35.31 | 35.39 | 434,287 | -0.25(-0.71%) |
Oct 05, 2015 | 35.13 | 35.68 | 34.97 | 35.64 | 369,728 | +0.65(+1.87%) |
Oct 02, 2015 | 34.64 | 35.14 | 34.04 | 34.99 | 768,747 | +0.24(+0.70%) |
Oct 01, 2015 | 34.91 | 35.00 | 34.18 | 34.74 | 564,647 | -0.07(-0.21%) |
Sep 30, 2015 | 35.53 | 35.63 | 34.71 | 34.82 | 743,125 | -0.42(-1.20%) |
Sep 29, 2015 | 35.06 | 35.28 | 34.80 | 35.24 | 361,224 | +0.27(+0.76%) |
Sep 28, 2015 | 35.10 | 35.62 | 34.53 | 34.97 | 442,069 | -0.13(-0.36%) |
Sep 25, 2015 | 35.22 | 35.33 | 34.86 | 35.10 | 527,469 | +0.01(+0.02%) |
Sep 24, 2015 | 35.15 | 35.36 | 34.95 | 35.09 | 372,056 | -0.21(-0.59%) |
Sep 23, 2015 | 35.33 | 35.42 | 35.02 | 35.30 | 183,415 | +0.17(+0.48%) |
Sep 22, 2015 | 35.22 | 35.30 | 35.01 | 35.14 | 262,042 | -0.08(-0.24%) |
Sep 21, 2015 | 35.07 | 35.39 | 35.00 | 35.22 | 235,324 | +0.36(+1.04%) |
Sep 18, 2015 | 34.38 | 35.14 | 34.29 | 34.86 | 481,180 | +0.08(+0.24%) |
Sep 17, 2015 | 34.16 | 35.23 | 33.88 | 34.77 | 424,841 | +0.60(+1.76%) |
Sep 16, 2015 | 33.94 | 34.34 | 33.87 | 34.17 | 200,568 | +0.26(+0.77%) |
Sep 15, 2015 | 33.70 | 33.97 | 33.24 | 33.91 | 343,553 | +0.27(+0.80%) |
Sep 14, 2015 | 33.55 | 33.79 | 33.37 | 33.64 | 681,057 | +0.16(+0.46%) |
Sep 11, 2015 | 32.79 | 33.49 | 32.71 | 33.48 | 452,330 | +0.62(+1.89%) |
Sep 10, 2015 | 32.56 | 33.16 | 32.56 | 32.86 | 591,581 | +0.26(+0.79%) |
Sep 09, 2015 | 32.95 | 33.07 | 32.55 | 32.61 | 395,251 | -0.13(-0.38%) |
Sep 08, 2015 | 32.67 | 32.90 | 32.30 | 32.73 | 486,032 | +0.44(+1.37%) |
Sep 04, 2015 | 32.48 | 32.29 | 32.29 | 32.29 | 426,905 | -0.51(-1.55%) |
Sep 03, 2015 | 32.81 | 33.17 | 32.71 | 32.80 | 355,616 | +0.07(+0.20%) |
Sep 02, 2015 | 32.53 | 32.83 | 32.41 | 32.73 | 421,286 | +0.42(+1.29%) |