Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.51 | 35.95 | 35.51 | 35.85 | 26,697 | -0.05(-0.14%) |
Nov 27, 2015 | 35.93 | 36.03 | 35.90 | 35.90 | 1,304 | +0.16(+0.44%) |
Nov 25, 2015 | 35.82 | 35.74 | 35.74 | 35.74 | 31,122 | -0.32(-0.89%) |
Nov 24, 2015 | 36.10 | 36.24 | 35.85 | 36.06 | 13,867 | -0.08(-0.23%) |
Nov 23, 2015 | 35.92 | 36.17 | 35.90 | 36.14 | 12,480 | +0.07(+0.18%) |
Nov 20, 2015 | 35.69 | 36.19 | 35.69 | 36.08 | 17,569 | +0.32(+0.89%) |
Nov 19, 2015 | 35.76 | 36.17 | 35.75 | 35.76 | 28,697 | -0.13(-0.37%) |
Nov 18, 2015 | 36.37 | 36.37 | 35.73 | 35.89 | 20,979 | -0.16(-0.45%) |
Nov 17, 2015 | 35.73 | 36.44 | 35.70 | 36.05 | 40,284 | +0.29(+0.80%) |
Nov 16, 2015 | 35.23 | 36.09 | 34.72 | 35.76 | 39,675 | +2.15(+6.41%) |
Nov 13, 2015 | 33.65 | 34.01 | 32.79 | 33.61 | 19,342 | -0.21(-0.63%) |
Nov 12, 2015 | 34.66 | 34.66 | 33.42 | 33.82 | 11,720 | -0.82(-2.37%) |
Nov 11, 2015 | 33.72 | 35.13 | 33.53 | 34.64 | 28,521 | +1.26(+3.78%) |
Nov 10, 2015 | 32.97 | 34.04 | 32.97 | 33.38 | 19,558 | +0.18(+0.54%) |
Nov 09, 2015 | 33.31 | 33.55 | 33.01 | 33.20 | 9,139 | +0.13(+0.40%) |
Nov 06, 2015 | 32.70 | 33.27 | 32.70 | 33.07 | 9,601 | +0.05(+0.15%) |
Nov 05, 2015 | 32.62 | 33.15 | 32.36 | 33.02 | 14,116 | +0.40(+1.23%) |
Nov 04, 2015 | 33.28 | 33.28 | 31.50 | 32.62 | 49,244 | -0.79(-2.35%) |
Nov 03, 2015 | 32.61 | 33.79 | 32.38 | 33.40 | 29,794 | +0.60(+1.82%) |
Nov 02, 2015 | 32.57 | 33.15 | 30.94 | 32.81 | 21,195 | +0.16(+0.50%) |
Oct 30, 2015 | 33.67 | 33.67 | 32.23 | 32.64 | 13,305 | -0.89(-2.66%) |
Oct 29, 2015 | 34.30 | 34.64 | 33.37 | 33.54 | 23,437 | -0.76(-2.22%) |
Oct 28, 2015 | 34.45 | 34.73 | 33.02 | 34.30 | 41,662 | -0.04(-0.12%) |
Oct 27, 2015 | 33.42 | 34.40 | 32.43 | 34.34 | 33,597 | +0.86(+2.57%) |
Oct 26, 2015 | 33.62 | 33.70 | 32.84 | 33.48 | 19,730 | +0.02(+0.05%) |
Oct 23, 2015 | 33.55 | 34.12 | 33.15 | 33.46 | 16,747 | -0.07(-0.20%) |
Oct 22, 2015 | 32.70 | 33.90 | 32.11 | 33.53 | 30,276 | +1.26(+3.91%) |
Oct 21, 2015 | 32.60 | 32.68 | 32.13 | 32.27 | 33,774 | -0.07(-0.22%) |
Oct 20, 2015 | 32.06 | 32.83 | 31.02 | 32.34 | 30,786 | +0.00(+0.01%) |
Oct 19, 2015 | 31.72 | 32.52 | 31.72 | 32.33 | 20,687 | +0.09(+0.28%) |
Oct 16, 2015 | 32.11 | 32.57 | 31.95 | 32.24 | 15,283 | -0.10(-0.30%) |
Oct 15, 2015 | 31.59 | 32.45 | 31.48 | 32.34 | 25,863 | +0.39(+1.21%) |
Oct 14, 2015 | 32.15 | 32.24 | 31.61 | 31.95 | 20,716 | -0.40(-1.24%) |
Oct 13, 2015 | 32.24 | 32.39 | 31.98 | 32.36 | 14,395 | +0.06(+0.18%) |
Oct 12, 2015 | 32.22 | 32.55 | 30.81 | 32.30 | 29,073 | +0.13(+0.41%) |
Oct 09, 2015 | 32.13 | 32.79 | 31.94 | 32.17 | 11,383 | +0.03(+0.10%) |
Oct 08, 2015 | 31.82 | 32.28 | 31.68 | 32.13 | 12,456 | +0.64(+2.03%) |
Oct 07, 2015 | 30.73 | 31.59 | 30.73 | 31.50 | 8,392 | +0.51(+1.64%) |
Oct 06, 2015 | 30.84 | 30.99 | 30.47 | 30.99 | 24,083 | -0.09(-0.29%) |
Oct 05, 2015 | 31.75 | 31.90 | 31.07 | 31.08 | 7,635 | -0.34(-1.07%) |
Oct 02, 2015 | 30.90 | 31.68 | 30.27 | 31.41 | 18,208 | +0.65(+2.10%) |
Oct 01, 2015 | 31.05 | 31.06 | 30.11 | 30.77 | 33,230 | -0.39(-1.24%) |
Sep 30, 2015 | 30.57 | 31.83 | 30.14 | 31.15 | 36,586 | +0.61(+2.01%) |
Sep 29, 2015 | 30.70 | 30.86 | 30.13 | 30.54 | 22,193 | -0.36(-1.17%) |
Sep 28, 2015 | 32.21 | 32.23 | 30.41 | 30.90 | 41,950 | -1.76(-5.39%) |
Sep 25, 2015 | 31.56 | 33.23 | 31.54 | 32.66 | 51,120 | +0.97(+3.05%) |
Sep 24, 2015 | 32.53 | 32.78 | 30.93 | 31.69 | 51,392 | -1.09(-3.32%) |
Sep 23, 2015 | 34.99 | 35.62 | 32.58 | 32.78 | 59,523 | -2.26(-6.45%) |
Sep 22, 2015 | 32.57 | 35.65 | 32.57 | 35.04 | 112,944 | +2.29(+6.99%) |
Sep 21, 2015 | 32.27 | 32.86 | 32.08 | 32.75 | 33,036 | +0.63(+1.95%) |
Sep 18, 2015 | 31.45 | 32.14 | 30.77 | 32.13 | 46,336 | +0.54(+1.71%) |
Sep 17, 2015 | 31.54 | 31.94 | 31.18 | 31.59 | 37,669 | +0.18(+0.57%) |
Sep 16, 2015 | 30.94 | 31.52 | 30.85 | 31.41 | 51,020 | +0.54(+1.75%) |
Sep 15, 2015 | 30.45 | 30.88 | 29.57 | 30.86 | 44,894 | +0.47(+1.54%) |
Sep 14, 2015 | 28.76 | 30.81 | 28.69 | 30.40 | 65,412 | +3.01(+10.98%) |
Sep 11, 2015 | 26.89 | 27.58 | 26.73 | 27.39 | 13,950 | +0.47(+1.73%) |
Sep 10, 2015 | 26.83 | 26.92 | 26.59 | 26.92 | 16,717 | +0.05(+0.18%) |
Sep 09, 2015 | 27.12 | 27.68 | 26.51 | 26.87 | 19,562 | -0.12(-0.46%) |
Sep 08, 2015 | 28.15 | 28.15 | 26.42 | 27.00 | 32,705 | -0.45(-1.64%) |
Sep 04, 2015 | 26.63 | 27.45 | 27.45 | 27.45 | 15,500 | +0.76(+2.86%) |
Sep 03, 2015 | 27.44 | 27.50 | 26.68 | 26.69 | 13,880 | -0.73(-2.66%) |
Sep 02, 2015 | 26.83 | 27.78 | 26.60 | 27.42 | 22,172 | +0.97(+3.69%) |