Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.30 | 36.35 | 36.21 | 36.24 | 34,765 | -0.08(-0.23%) |
Nov 27, 2015 | 36.27 | 36.33 | 36.21 | 36.32 | 101,948 | +0.05(+0.12%) |
Nov 25, 2015 | 36.34 | 36.28 | 36.28 | 36.28 | 37,272 | -0.03(-0.08%) |
Nov 24, 2015 | 36.04 | 36.38 | 35.99 | 36.31 | 76,069 | +0.13(+0.35%) |
Nov 23, 2015 | 36.18 | 36.34 | 36.13 | 36.18 | 65,716 | -0.06(-0.16%) |
Nov 20, 2015 | 36.35 | 36.41 | 36.18 | 36.24 | 29,030 | +0.05(+0.15%) |
Nov 19, 2015 | 36.25 | 36.25 | 36.14 | 36.18 | 29,749 | +0.06(+0.17%) |
Nov 18, 2015 | 35.85 | 36.12 | 35.83 | 36.12 | 29,915 | +0.36(+1.00%) |
Nov 17, 2015 | 35.95 | 36.00 | 35.67 | 35.76 | 153,427 | -0.02(-0.06%) |
Nov 16, 2015 | 35.20 | 35.79 | 35.20 | 35.79 | 10,499 | +0.54(+1.54%) |
Nov 13, 2015 | 35.43 | 35.46 | 35.23 | 35.24 | 40,127 | -0.33(-0.93%) |
Nov 12, 2015 | 35.90 | 35.93 | 35.58 | 35.58 | 33,608 | -0.56(-1.54%) |
Nov 11, 2015 | 36.20 | 36.22 | 36.10 | 36.14 | 10,307 | -0.11(-0.31%) |
Nov 10, 2015 | 36.11 | 36.31 | 36.07 | 36.25 | 15,810 | +0.02(+0.07%) |
Nov 09, 2015 | 36.43 | 36.43 | 36.02 | 36.22 | 25,308 | -0.27(-0.75%) |
Nov 06, 2015 | 36.58 | 36.58 | 36.30 | 36.50 | 32,794 | -0.02(-0.06%) |
Nov 05, 2015 | 36.57 | 36.64 | 36.40 | 36.52 | 31,532 | -0.03(-0.09%) |
Nov 04, 2015 | 36.82 | 36.82 | 36.54 | 36.55 | 21,596 | -0.18(-0.48%) |
Nov 03, 2015 | 36.52 | 36.84 | 36.51 | 36.73 | 27,181 | +0.16(+0.44%) |
Nov 02, 2015 | 36.19 | 36.62 | 36.19 | 36.57 | 18,648 | +0.49(+1.37%) |
Oct 30, 2015 | 36.27 | 36.30 | 36.07 | 36.07 | 83,404 | -0.14(-0.40%) |
Oct 29, 2015 | 36.23 | 36.32 | 36.16 | 36.22 | 35,157 | -0.08(-0.23%) |
Oct 28, 2015 | 35.89 | 36.30 | 35.85 | 36.30 | 25,800 | +0.53(+1.48%) |
Oct 27, 2015 | 35.89 | 35.89 | 35.66 | 35.77 | 24,514 | -0.20(-0.55%) |
Oct 26, 2015 | 36.14 | 36.14 | 35.93 | 35.97 | 34,448 | -0.19(-0.52%) |
Oct 23, 2015 | 36.13 | 36.21 | 36.05 | 36.15 | 30,348 | +0.26(+0.73%) |
Oct 22, 2015 | 35.55 | 35.95 | 35.55 | 35.89 | 32,451 | +0.52(+1.46%) |
Oct 21, 2015 | 35.67 | 35.68 | 35.38 | 35.38 | 9,883 | -0.22(-0.62%) |
Oct 20, 2015 | 35.50 | 35.72 | 35.50 | 35.60 | 60,349 | +0.01(+0.02%) |
Oct 19, 2015 | 35.49 | 35.60 | 35.46 | 35.59 | 51,435 | -0.08(-0.22%) |
Oct 16, 2015 | 35.62 | 35.67 | 35.47 | 35.67 | 30,916 | +0.15(+0.42%) |
Oct 15, 2015 | 35.12 | 35.52 | 35.07 | 35.52 | 24,779 | +0.52(+1.48%) |
Oct 14, 2015 | 35.12 | 35.19 | 34.95 | 35.00 | 30,102 | -0.24(-0.69%) |
Oct 13, 2015 | 35.23 | 35.47 | 35.20 | 35.25 | 23,228 | -0.13(-0.36%) |
Oct 12, 2015 | 35.47 | 35.47 | 35.30 | 35.37 | 36,059 | -0.04(-0.11%) |
Oct 09, 2015 | 35.58 | 35.59 | 35.32 | 35.41 | 50,819 | -0.09(-0.25%) |
Oct 08, 2015 | 35.10 | 35.50 | 35.06 | 35.50 | 149,325 | +0.49(+1.40%) |
Oct 07, 2015 | 35.10 | 35.17 | 34.89 | 35.01 | 213,146 | +0.21(+0.59%) |
Oct 06, 2015 | 34.81 | 34.91 | 34.72 | 34.80 | 40,068 | +0.04(+0.12%) |
Oct 05, 2015 | 34.35 | 34.82 | 34.35 | 34.76 | 50,863 | +0.77(+2.28%) |
Oct 02, 2015 | 33.20 | 33.99 | 33.10 | 33.99 | 125,556 | +0.45(+1.35%) |
Oct 01, 2015 | 33.69 | 33.69 | 33.20 | 33.53 | 33,920 | +0.01(+0.02%) |
Sep 30, 2015 | 33.26 | 33.52 | 33.16 | 33.52 | 32,368 | +0.57(+1.72%) |
Sep 29, 2015 | 32.93 | 33.08 | 32.75 | 32.96 | 31,033 | +0.11(+0.33%) |
Sep 28, 2015 | 33.48 | 33.48 | 32.82 | 32.85 | 78,103 | -0.80(-2.39%) |
Sep 25, 2015 | 33.92 | 33.92 | 33.51 | 33.66 | 38,680 | +0.03(+0.10%) |
Sep 24, 2015 | 33.39 | 33.62 | 33.22 | 33.62 | 26,590 | -0.01(-0.04%) |
Sep 23, 2015 | 33.77 | 33.77 | 33.54 | 33.64 | 13,588 | -0.05(-0.14%) |
Sep 22, 2015 | 33.72 | 33.80 | 33.55 | 33.68 | 57,742 | -0.49(-1.42%) |
Sep 21, 2015 | 34.18 | 34.33 | 34.06 | 34.17 | 56,563 | +0.25(+0.75%) |
Sep 18, 2015 | 34.15 | 34.24 | 33.92 | 33.92 | 23,025 | -0.66(-1.90%) |
Sep 17, 2015 | 34.77 | 35.08 | 34.57 | 34.57 | 27,617 | -0.20(-0.59%) |
Sep 16, 2015 | 34.55 | 34.81 | 34.48 | 34.78 | 19,867 | +0.36(+1.05%) |
Sep 15, 2015 | 34.12 | 34.50 | 34.12 | 34.41 | 19,112 | +0.45(+1.34%) |
Sep 14, 2015 | 34.10 | 34.10 | 33.86 | 33.96 | 24,412 | -0.13(-0.38%) |
Sep 11, 2015 | 33.89 | 34.09 | 33.78 | 34.09 | 31,796 | +0.14(+0.41%) |
Sep 10, 2015 | 33.93 | 34.26 | 33.84 | 33.95 | 108,462 | +0.11(+0.32%) |
Sep 09, 2015 | 34.67 | 34.67 | 33.84 | 33.84 | 123,895 | -0.51(-1.48%) |
Sep 08, 2015 | 34.24 | 34.35 | 34.01 | 34.35 | 36,785 | +0.79(+2.36%) |
Sep 04, 2015 | 33.76 | 33.56 | 33.56 | 33.56 | 47,805 | -0.57(-1.66%) |
Sep 03, 2015 | 34.17 | 34.47 | 34.05 | 34.12 | 272,840 | +0.27(+0.81%) |
Sep 02, 2015 | 34.02 | 34.02 | 33.56 | 33.85 | 31,394 | +0.30(+0.89%) |