Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.55 | 30.78 | 30.16 | 30.65 | 1,363,891 | +0.14(+0.46%) |
Nov 27, 2015 | 31.11 | 31.35 | 30.51 | 30.51 | 784,177 | -0.70(-2.24%) |
Nov 26, 2015 | 31.36 | 31.60 | 31.15 | 31.21 | 186,618 | -0.12(-0.38%) |
Nov 25, 2015 | 31.21 | 31.70 | 31.08 | 31.33 | 628,398 | +0.10(+0.32%) |
Nov 24, 2015 | 31.15 | 31.74 | 31.10 | 31.23 | 870,824 | +0.12(+0.39%) |
Nov 23, 2015 | 31.50 | 31.11 | 910,010 | -0.06(-0.19%) | ||
Nov 20, 2015 | 31.60 | 31.65 | 31.13 | 31.17 | 1,200,397 | -0.30(-0.95%) |
Nov 19, 2015 | 31.70 | 31.76 | 31.34 | 31.47 | 876,508 | -0.39(-1.22%) |
Nov 18, 2015 | 31.83 | 32.22 | 31.66 | 31.86 | 887,507 | +0.18(+0.57%) |
Nov 17, 2015 | 31.97 | 32.33 | 31.60 | 31.68 | 952,305 | -0.40(-1.25%) |
Nov 16, 2015 | 31.16 | 32.08 | 31.07 | 32.08 | 1,095,868 | +0.73(+2.33%) |
Nov 13, 2015 | 31.00 | 31.55 | 30.83 | 31.35 | 1,048,070 | +0.31(+1.00%) |
Nov 12, 2015 | 31.05 | 31.19 | 30.75 | 31.04 | 1,183,521 | -0.27(-0.86%) |
Nov 11, 2015 | 30.56 | 31.31 | 30.56 | 31.31 | 3,211,744 | -0.05(-0.16%) |
Nov 10, 2015 | 31.26 | 31.65 | 31.10 | 31.36 | 1,002,347 | +0.06(+0.19%) |
Nov 09, 2015 | 32.49 | 32.79 | 31.05 | 31.30 | 1,139,579 | -1.19(-3.66%) |
Nov 06, 2015 | 32.29 | 32.55 | 32.00 | 32.49 | 1,722,772 | -0.05(-0.15%) |
Nov 05, 2015 | 32.98 | 33.11 | 32.29 | 32.54 | 755,030 | -0.39(-1.18%) |
Nov 04, 2015 | 33.26 | 33.67 | 32.65 | 32.93 | 831,381 | -0.43(-1.29%) |
Nov 03, 2015 | 32.85 | 33.62 | 32.70 | 33.36 | 662,350 | +0.52(+1.58%) |
Nov 02, 2015 | 32.74 | 33.03 | 32.50 | 32.84 | 573,819 | -0.03(-0.09%) |
Oct 30, 2015 | 32.76 | 33.04 | 32.52 | 32.87 | 1,662,476 | +0.13(+0.40%) |
Oct 29, 2015 | 32.85 | 33.14 | 32.52 | 32.74 | 719,173 | -0.15(-0.46%) |
Oct 28, 2015 | 32.61 | 33.42 | 32.43 | 32.89 | 702,689 | +0.45(+1.39%) |
Oct 27, 2015 | 32.86 | 33.07 | 32.05 | 32.44 | 871,463 | -0.62(-1.88%) |
Oct 26, 2015 | 33.90 | 33.94 | 33.01 | 33.06 | 825,547 | -0.88(-2.59%) |
Oct 23, 2015 | 34.48 | 34.50 | 33.87 | 33.94 | 676,024 | -0.32(-0.93%) |
Oct 22, 2015 | 33.94 | 34.50 | 33.89 | 34.26 | 896,257 | +0.36(+1.06%) |
Oct 21, 2015 | 34.57 | 34.68 | 33.90 | 33.90 | 714,003 | -0.71(-2.05%) |
Oct 20, 2015 | 34.50 | 34.98 | 34.10 | 34.61 | 559,148 | +0.09(+0.26%) |
Oct 19, 2015 | 35.45 | 35.50 | 34.50 | 34.52 | 1,116,024 | -1.08(-3.03%) |
Oct 16, 2015 | 35.65 | 35.82 | 35.18 | 35.60 | 563,401 | +0.17(+0.48%) |
Oct 15, 2015 | 35.66 | 35.66 | 34.81 | 35.43 | 1,037,915 | +0.05(+0.14%) |
Oct 14, 2015 | 35.30 | 35.77 | 35.04 | 35.38 | 849,760 | +0.13(+0.37%) |
Oct 13, 2015 | 35.54 | 35.98 | 35.01 | 35.25 | 953,006 | -0.77(-2.14%) |
Oct 09, 2015 | 36.02 | 36.02 | 36.02 | 0 | +0.12(+0.33%) | |
Oct 08, 2015 | 35.74 | 36.12 | 35.57 | 35.90 | 910,263 | +0.17(+0.48%) |
Oct 07, 2015 | 35.76 | 36.18 | 35.24 | 35.73 | 1,065,502 | +0.40(+1.13%) |
Oct 06, 2015 | 35.00 | 35.61 | 34.84 | 35.33 | 894,305 | +0.40(+1.15%) |
Oct 05, 2015 | 33.48 | 35.04 | 33.35 | 34.93 | 1,188,398 | +1.80(+5.43%) |
Oct 02, 2015 | 31.80 | 33.17 | 31.78 | 33.13 | 1,103,427 | +1.08(+3.37%) |
Oct 01, 2015 | 32.26 | 32.75 | 31.50 | 32.05 | 1,244,312 | -0.06(-0.19%) |
Sep 30, 2015 | 32.07 | 32.30 | 31.45 | 32.11 | 1,267,902 | +0.15(+0.47%) |
Sep 29, 2015 | 32.21 | 32.48 | 31.75 | 31.96 | 1,280,000 | -0.25(-0.78%) |
Sep 28, 2015 | 32.89 | 33.32 | 32.00 | 32.21 | 749,151 | -1.13(-3.39%) |
Sep 25, 2015 | 33.36 | 33.63 | 32.99 | 33.34 | 676,341 | +0.35(+1.06%) |
Sep 24, 2015 | 33.20 | 33.45 | 32.96 | 32.99 | 673,224 | -0.35(-1.05%) |
Sep 23, 2015 | 33.84 | 34.09 | 33.21 | 33.34 | 602,070 | -0.51(-1.51%) |
Sep 22, 2015 | 34.13 | 34.48 | 33.73 | 33.85 | 593,323 | -0.91(-2.62%) |
Sep 21, 2015 | 34.10 | 34.92 | 33.81 | 34.76 | 637,372 | +1.01(+2.99%) |
Sep 18, 2015 | 33.80 | 34.20 | 33.55 | 33.75 | 2,685,258 | -0.58(-1.69%) |
Sep 17, 2015 | 34.35 | 34.70 | 33.88 | 34.33 | 528,343 | +0.01(+0.03%) |
Sep 16, 2015 | 33.50 | 34.38 | 33.35 | 34.32 | 1,013,009 | +0.96(+2.88%) |
Sep 15, 2015 | 33.01 | 33.75 | 33.01 | 33.36 | 491,001 | +0.20(+0.60%) |
Sep 14, 2015 | 33.78 | 33.88 | 33.10 | 33.16 | 753,223 | -0.74(-2.18%) |
Sep 11, 2015 | 34.90 | 34.94 | 33.84 | 33.90 | 643,666 | -1.16(-3.31%) |
Sep 10, 2015 | 35.17 | 35.59 | 35.01 | 35.06 | 474,873 | -0.19(-0.54%) |
Sep 09, 2015 | 35.56 | 36.18 | 35.21 | 35.25 | 662,052 | -0.20(-0.56%) |
Sep 08, 2015 | 35.41 | 35.83 | 35.17 | 35.45 | 537,721 | +0.14(+0.40%) |
Sep 04, 2015 | 35.31 | 35.31 | 35.31 | 0 | +0.04(+0.11%) | |
Sep 03, 2015 | 35.43 | 35.80 | 34.99 | 35.27 | 852,250 | +0.02(+0.06%) |
Sep 02, 2015 | 35.63 | 35.72 | 34.19 | 35.25 | 809,550 | -0.22(-0.62%) |