Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.27 | 37.29 | 37.15 | 37.21 | 190,401 | -0.06(-0.17%) |
Nov 27, 2015 | 37.34 | 37.34 | 37.23 | 37.27 | 13,258 | -0.02(-0.07%) |
Nov 25, 2015 | 37.38 | 37.30 | 37.30 | 37.30 | 98,595 | +0.06(+0.17%) |
Nov 24, 2015 | 37.00 | 37.33 | 37.00 | 37.23 | 202,901 | -0.01(-0.02%) |
Nov 23, 2015 | 37.34 | 37.37 | 37.17 | 37.24 | 235,034 | -0.09(-0.25%) |
Nov 20, 2015 | 37.44 | 37.46 | 37.30 | 37.33 | 178,998 | +0.03(+0.08%) |
Nov 19, 2015 | 37.22 | 37.36 | 37.22 | 37.30 | 158,318 | +0.07(+0.20%) |
Nov 18, 2015 | 36.92 | 37.23 | 36.83 | 37.23 | 134,687 | +0.40(+1.08%) |
Nov 17, 2015 | 36.83 | 37.00 | 36.77 | 36.83 | 65,738 | +0.02(+0.04%) |
Nov 16, 2015 | 36.50 | 36.82 | 36.43 | 36.82 | 120,362 | +0.39(+1.07%) |
Nov 13, 2015 | 36.70 | 36.70 | 36.40 | 36.43 | 54,105 | -0.26(-0.71%) |
Nov 12, 2015 | 36.96 | 36.96 | 36.69 | 36.69 | 127,101 | -0.37(-1.00%) |
Nov 11, 2015 | 37.17 | 37.19 | 37.06 | 37.06 | 189,078 | +0.06(+0.15%) |
Nov 10, 2015 | 36.95 | 37.06 | 36.89 | 37.00 | 56,954 | -0.03(-0.09%) |
Nov 09, 2015 | 37.23 | 37.23 | 36.88 | 37.04 | 123,992 | -0.28(-0.76%) |
Nov 06, 2015 | 37.34 | 37.38 | 37.16 | 37.32 | 99,591 | -0.15(-0.39%) |
Nov 05, 2015 | 37.60 | 37.60 | 37.38 | 37.47 | 63,297 | -0.02(-0.04%) |
Nov 04, 2015 | 37.74 | 37.74 | 37.43 | 37.48 | 47,301 | -0.14(-0.37%) |
Nov 03, 2015 | 37.51 | 37.71 | 37.41 | 37.62 | 91,052 | +0.07(+0.19%) |
Nov 02, 2015 | 37.38 | 37.58 | 37.34 | 37.55 | 94,552 | +0.28(+0.74%) |
Oct 30, 2015 | 37.32 | 37.42 | 37.20 | 37.27 | 39,040 | -0.05(-0.13%) |
Oct 29, 2015 | 37.36 | 37.38 | 36.96 | 37.32 | 105,831 | -0.19(-0.50%) |
Oct 28, 2015 | 37.31 | 37.54 | 37.21 | 37.51 | 40,657 | +0.24(+0.65%) |
Oct 27, 2015 | 37.30 | 37.33 | 37.16 | 37.26 | 70,066 | -0.19(-0.50%) |
Oct 26, 2015 | 37.55 | 37.55 | 37.36 | 37.45 | 57,273 | -0.09(-0.24%) |
Oct 23, 2015 | 37.51 | 37.60 | 37.41 | 37.54 | 50,339 | +0.34(+0.91%) |
Oct 22, 2015 | 37.09 | 37.34 | 37.05 | 37.20 | 84,009 | +0.36(+0.97%) |
Oct 21, 2015 | 37.06 | 37.15 | 36.84 | 36.84 | 34,816 | -0.14(-0.38%) |
Oct 20, 2015 | 36.92 | 37.06 | 36.86 | 36.98 | 56,290 | -0.06(-0.15%) |
Oct 19, 2015 | 36.95 | 37.02 | 36.87 | 37.04 | 48,301 | +0.01(+0.02%) |
Oct 16, 2015 | 37.08 | 37.13 | 36.91 | 37.03 | 79,539 | -0.01(-0.02%) |
Oct 15, 2015 | 36.70 | 37.04 | 36.67 | 37.04 | 40,462 | +0.53(+1.44%) |
Oct 14, 2015 | 36.56 | 36.70 | 36.51 | 36.51 | 43,034 | -0.09(-0.24%) |
Oct 13, 2015 | 36.67 | 36.79 | 36.53 | 36.60 | 23,610 | -0.23(-0.62%) |
Oct 12, 2015 | 36.86 | 36.92 | 36.79 | 36.83 | 58,294 | +0.02(+0.07%) |
Oct 09, 2015 | 36.92 | 36.94 | 36.75 | 36.80 | 33,821 | +0.00(+0.00%) |
Oct 08, 2015 | 36.60 | 36.84 | 36.47 | 36.80 | 26,210 | +0.20(+0.55%) |
Oct 07, 2015 | 36.58 | 36.66 | 36.36 | 36.60 | 55,980 | +0.32(+0.87%) |
Oct 06, 2015 | 36.35 | 36.37 | 36.18 | 36.28 | 97,280 | -0.02(-0.04%) |
Oct 05, 2015 | 36.02 | 36.30 | 36.02 | 36.30 | 106,096 | +0.53(+1.47%) |
Oct 02, 2015 | 35.00 | 35.77 | 35.00 | 35.77 | 53,760 | +0.53(+1.50%) |
Oct 01, 2015 | 35.28 | 35.30 | 35.02 | 35.25 | 53,036 | +0.04(+0.11%) |
Sep 30, 2015 | 35.07 | 35.21 | 34.97 | 35.21 | 118,023 | +0.57(+1.64%) |
Sep 29, 2015 | 34.73 | 34.77 | 34.53 | 34.64 | 42,723 | -0.08(-0.23%) |
Sep 28, 2015 | 35.17 | 35.17 | 34.63 | 34.72 | 65,164 | -0.61(-1.71%) |
Sep 25, 2015 | 35.57 | 35.57 | 35.19 | 35.33 | 29,698 | +0.14(+0.40%) |
Sep 24, 2015 | 35.06 | 35.26 | 34.95 | 35.18 | 41,493 | -0.17(-0.47%) |
Sep 23, 2015 | 35.57 | 35.57 | 35.23 | 35.35 | 43,341 | -0.11(-0.32%) |
Sep 22, 2015 | 35.64 | 35.64 | 35.21 | 35.46 | 54,392 | -0.46(-1.28%) |
Sep 21, 2015 | 35.95 | 36.09 | 35.81 | 35.92 | 43,361 | +0.08(+0.23%) |
Sep 18, 2015 | 36.02 | 36.21 | 35.83 | 35.84 | 47,514 | -0.64(-1.75%) |
Sep 17, 2015 | 36.44 | 36.75 | 36.30 | 36.48 | 73,085 | +0.07(+0.20%) |
Sep 16, 2015 | 36.15 | 36.42 | 36.12 | 36.41 | 54,339 | +0.34(+0.94%) |
Sep 15, 2015 | 35.83 | 36.11 | 35.77 | 36.07 | 30,259 | +0.26(+0.72%) |
Sep 14, 2015 | 35.88 | 35.88 | 35.71 | 35.81 | 32,502 | -0.12(-0.34%) |
Sep 11, 2015 | 35.82 | 35.96 | 35.64 | 35.93 | 32,942 | +0.15(+0.43%) |
Sep 10, 2015 | 35.70 | 35.98 | 35.59 | 35.78 | 51,363 | +0.13(+0.36%) |
Sep 09, 2015 | 36.31 | 36.31 | 35.64 | 35.65 | 68,952 | -0.27(-0.74%) |
Sep 08, 2015 | 35.86 | 35.92 | 35.71 | 35.92 | 58,032 | +0.62(+1.76%) |
Sep 04, 2015 | 35.27 | 35.29 | 35.29 | 35.29 | 39,037 | -0.48(-1.33%) |
Sep 03, 2015 | 35.90 | 36.03 | 35.66 | 35.77 | 82,790 | +0.17(+0.48%) |
Sep 02, 2015 | 35.70 | 35.70 | 35.29 | 35.60 | 90,769 | +0.33(+0.94%) |