Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.57 | 36.65 | 36.28 | 36.64 | 10,536 | +0.07(+0.19%) |
Nov 27, 2015 | 36.07 | 36.64 | 36.07 | 36.57 | 1,184 | +0.13(+0.35%) |
Nov 25, 2015 | 35.23 | 36.44 | 36.44 | 36.44 | 9,669 | +1.00(+2.83%) |
Nov 24, 2015 | 35.37 | 35.44 | 34.77 | 35.44 | 9,886 | +0.03(+0.07%) |
Nov 23, 2015 | 35.28 | 35.60 | 35.28 | 35.41 | 8,274 | +0.49(+1.40%) |
Nov 20, 2015 | 34.75 | 34.95 | 34.28 | 34.92 | 7,010 | +0.38(+1.09%) |
Nov 19, 2015 | 33.78 | 34.69 | 33.78 | 34.54 | 15,845 | +0.74(+2.18%) |
Nov 18, 2015 | 35.23 | 35.54 | 33.56 | 33.80 | 63,808 | -1.17(-3.34%) |
Nov 17, 2015 | 36.05 | 36.09 | 34.83 | 34.97 | 15,786 | -0.58(-1.62%) |
Nov 16, 2015 | 34.54 | 35.69 | 34.54 | 35.55 | 17,047 | +0.82(+2.35%) |
Nov 13, 2015 | 34.97 | 36.29 | 34.44 | 34.73 | 16,416 | -0.29(-0.83%) |
Nov 12, 2015 | 36.21 | 36.68 | 34.88 | 35.02 | 15,901 | -1.23(-3.39%) |
Nov 11, 2015 | 36.34 | 36.75 | 35.92 | 36.25 | 10,115 | +0.15(+0.40%) |
Nov 10, 2015 | 36.08 | 36.37 | 36.01 | 36.10 | 10,682 | -0.33(-0.92%) |
Nov 09, 2015 | 36.48 | 36.58 | 36.06 | 36.44 | 19,295 | -0.04(-0.12%) |
Nov 06, 2015 | 36.00 | 36.48 | 35.93 | 36.48 | 13,459 | +0.09(+0.24%) |
Nov 05, 2015 | 36.29 | 36.44 | 35.96 | 36.40 | 13,825 | +0.18(+0.50%) |
Nov 04, 2015 | 36.05 | 36.36 | 36.05 | 36.22 | 15,314 | -0.06(-0.17%) |
Nov 03, 2015 | 36.05 | 37.33 | 35.98 | 36.28 | 20,517 | -0.29(-0.80%) |
Nov 02, 2015 | 36.43 | 37.04 | 36.05 | 36.57 | 14,232 | -0.08(-0.21%) |
Oct 30, 2015 | 37.16 | 37.16 | 36.16 | 36.65 | 4,704 | -0.20(-0.54%) |
Oct 29, 2015 | 37.57 | 37.86 | 36.57 | 36.84 | 22,831 | -0.70(-1.87%) |
Oct 28, 2015 | 37.29 | 38.34 | 36.92 | 37.55 | 28,733 | +0.54(+1.46%) |
Oct 27, 2015 | 37.77 | 37.77 | 36.77 | 37.01 | 14,593 | -0.76(-2.02%) |
Oct 26, 2015 | 39.10 | 39.10 | 37.45 | 37.77 | 26,432 | -1.39(-3.55%) |
Oct 23, 2015 | 38.01 | 39.33 | 37.66 | 39.16 | 13,330 | +1.18(+3.12%) |
Oct 22, 2015 | 37.86 | 38.04 | 37.50 | 37.98 | 12,419 | +0.61(+1.63%) |
Oct 21, 2015 | 37.42 | 38.13 | 36.49 | 37.37 | 11,962 | -0.32(-0.84%) |
Oct 20, 2015 | 38.03 | 38.25 | 37.29 | 37.68 | 12,822 | +0.04(+0.11%) |
Oct 19, 2015 | 37.73 | 38.15 | 36.07 | 37.64 | 12,414 | -0.18(-0.48%) |
Oct 16, 2015 | 37.24 | 38.06 | 37.02 | 37.82 | 21,841 | +0.78(+2.11%) |
Oct 15, 2015 | 36.56 | 37.24 | 36.22 | 37.04 | 13,989 | +0.62(+1.70%) |
Oct 14, 2015 | 37.56 | 37.56 | 35.93 | 36.42 | 7,522 | -0.96(-2.57%) |
Oct 13, 2015 | 37.48 | 37.56 | 37.29 | 37.38 | 8,723 | -0.21(-0.55%) |
Oct 12, 2015 | 37.26 | 37.67 | 34.83 | 37.59 | 27,097 | +0.27(+0.71%) |
Oct 09, 2015 | 36.95 | 37.55 | 36.95 | 37.32 | 4,994 | +0.27(+0.74%) |
Oct 08, 2015 | 36.69 | 37.13 | 36.18 | 37.05 | 16,859 | +0.49(+1.34%) |
Oct 07, 2015 | 36.06 | 36.84 | 35.85 | 36.56 | 13,299 | +0.68(+1.89%) |
Oct 06, 2015 | 36.13 | 36.72 | 35.78 | 35.88 | 20,863 | -0.88(-2.40%) |
Oct 05, 2015 | 35.05 | 37.08 | 35.05 | 36.77 | 23,361 | +1.66(+4.72%) |
Oct 02, 2015 | 34.66 | 36.06 | 34.42 | 35.11 | 21,925 | +0.16(+0.47%) |
Oct 01, 2015 | 34.85 | 35.92 | 34.75 | 34.95 | 21,319 | +0.10(+0.30%) |
Sep 30, 2015 | 35.11 | 35.70 | 34.79 | 34.84 | 19,502 | +0.09(+0.27%) |
Sep 29, 2015 | 35.00 | 36.04 | 34.40 | 34.75 | 28,583 | -0.30(-0.86%) |
Sep 28, 2015 | 35.00 | 36.22 | 34.95 | 35.05 | 20,930 | -0.09(-0.27%) |
Sep 25, 2015 | 35.99 | 36.18 | 34.89 | 35.14 | 18,077 | -0.67(-1.87%) |
Sep 24, 2015 | 36.33 | 36.45 | 35.69 | 35.81 | 11,321 | -0.53(-1.46%) |
Sep 23, 2015 | 36.36 | 36.53 | 36.11 | 36.34 | 3,875 | +0.09(+0.26%) |
Sep 22, 2015 | 36.62 | 36.69 | 36.00 | 36.25 | 24,000 | -0.81(-2.17%) |
Sep 21, 2015 | 36.40 | 37.11 | 35.91 | 37.05 | 13,806 | +1.29(+3.59%) |
Sep 18, 2015 | 35.62 | 36.32 | 35.25 | 35.77 | 51,103 | -0.47(-1.30%) |
Sep 17, 2015 | 36.11 | 36.69 | 36.00 | 36.24 | 13,729 | +0.21(+0.59%) |
Sep 16, 2015 | 36.28 | 37.11 | 36.03 | 36.03 | 18,799 | -0.37(-1.01%) |
Sep 15, 2015 | 35.74 | 36.93 | 35.60 | 36.39 | 11,826 | +0.57(+1.60%) |
Sep 14, 2015 | 36.00 | 36.26 | 35.55 | 35.82 | 6,366 | -0.19(-0.52%) |
Sep 11, 2015 | 35.19 | 36.01 | 34.93 | 36.01 | 7,781 | +0.69(+1.94%) |
Sep 10, 2015 | 35.39 | 36.02 | 34.78 | 35.32 | 19,149 | +0.03(+0.10%) |
Sep 09, 2015 | 36.00 | 36.21 | 34.77 | 35.29 | 15,276 | -0.64(-1.79%) |
Sep 08, 2015 | 36.11 | 36.88 | 35.77 | 35.93 | 31,898 | +0.46(+1.31%) |
Sep 04, 2015 | 36.05 | 35.47 | 35.47 | 35.47 | 17,849 | -0.82(-2.27%) |
Sep 03, 2015 | 36.03 | 36.30 | 35.46 | 36.29 | 43,694 | +0.40(+1.12%) |
Sep 02, 2015 | 36.02 | 36.27 | 35.49 | 35.89 | 13,248 | +0.18(+0.50%) |