Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.28 | 34.92 | 34.26 | 34.52 | 151,219 | +0.06(+0.16%) |
Nov 27, 2015 | 34.34 | 34.65 | 34.21 | 34.46 | 101,260 | -0.02(-0.05%) |
Nov 25, 2015 | 34.58 | 34.48 | 34.48 | 34.48 | 85,066 | -0.19(-0.54%) |
Nov 24, 2015 | 34.25 | 34.69 | 34.03 | 34.67 | 105,443 | +0.63(+1.85%) |
Nov 23, 2015 | 33.48 | 34.21 | 33.41 | 34.04 | 107,441 | +0.60(+1.80%) |
Nov 20, 2015 | 33.48 | 33.84 | 33.19 | 33.44 | 121,310 | +0.22(+0.65%) |
Nov 19, 2015 | 33.29 | 33.62 | 33.16 | 33.22 | 120,859 | +0.08(+0.26%) |
Nov 18, 2015 | 32.85 | 33.17 | 32.55 | 33.14 | 143,589 | +0.52(+1.58%) |
Nov 17, 2015 | 33.57 | 33.59 | 32.48 | 32.62 | 92,477 | -1.16(-3.42%) |
Nov 16, 2015 | 32.79 | 33.79 | 32.79 | 33.78 | 141,842 | +0.80(+2.42%) |
Nov 13, 2015 | 33.10 | 33.61 | 32.91 | 32.98 | 81,428 | -0.40(-1.21%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.28 | 33.38 | 141,728 | -0.27(-0.81%) |
Nov 11, 2015 | 33.81 | 34.14 | 33.40 | 33.65 | 105,504 | +0.12(+0.36%) |
Nov 10, 2015 | 33.55 | 33.75 | 33.15 | 33.53 | 152,516 | +0.12(+0.36%) |
Nov 09, 2015 | 34.50 | 34.50 | 33.32 | 33.41 | 161,330 | -1.30(-3.75%) |
Nov 06, 2015 | 33.96 | 34.73 | 33.43 | 34.71 | 167,204 | +0.44(+1.29%) |
Nov 05, 2015 | 35.35 | 35.46 | 34.21 | 34.27 | 186,584 | -1.58(-4.42%) |
Nov 04, 2015 | 34.73 | 36.45 | 34.73 | 35.86 | 204,992 | +0.34(+0.95%) |
Nov 03, 2015 | 35.12 | 35.71 | 35.06 | 35.52 | 131,043 | -0.10(-0.29%) |
Nov 02, 2015 | 35.34 | 35.80 | 35.25 | 35.62 | 76,056 | +0.25(+0.72%) |
Oct 30, 2015 | 35.61 | 35.78 | 35.06 | 35.37 | 95,531 | -0.31(-0.87%) |
Oct 29, 2015 | 35.41 | 35.83 | 34.97 | 35.68 | 126,714 | -0.02(-0.05%) |
Oct 28, 2015 | 34.83 | 35.96 | 34.83 | 35.70 | 153,579 | +0.98(+2.81%) |
Oct 27, 2015 | 35.68 | 35.70 | 34.58 | 34.72 | 111,216 | -1.13(-3.16%) |
Oct 26, 2015 | 35.23 | 36.00 | 35.22 | 35.86 | 165,112 | +0.79(+2.25%) |
Oct 23, 2015 | 35.30 | 35.39 | 34.56 | 35.07 | 96,674 | +0.13(+0.38%) |
Oct 22, 2015 | 34.97 | 35.48 | 34.91 | 34.94 | 133,119 | +0.27(+0.78%) |
Oct 21, 2015 | 35.02 | 35.31 | 34.65 | 34.67 | 246,291 | -0.39(-1.12%) |
Oct 20, 2015 | 34.93 | 35.25 | 34.89 | 35.06 | 72,203 | +0.12(+0.35%) |
Oct 19, 2015 | 35.04 | 35.21 | 34.71 | 34.94 | 98,108 | -0.64(-1.79%) |
Oct 16, 2015 | 35.64 | 36.02 | 35.45 | 35.57 | 201,285 | +0.08(+0.21%) |
Oct 15, 2015 | 34.52 | 35.52 | 34.52 | 35.50 | 74,199 | +0.97(+2.80%) |
Oct 14, 2015 | 34.02 | 34.86 | 34.02 | 34.53 | 83,593 | +0.70(+2.08%) |
Oct 13, 2015 | 33.67 | 34.29 | 33.64 | 33.83 | 108,963 | -0.86(-2.49%) |
Oct 12, 2015 | 34.37 | 35.04 | 34.28 | 34.69 | 100,127 | +0.24(+0.71%) |
Oct 09, 2015 | 34.82 | 35.12 | 34.27 | 34.45 | 60,666 | -0.23(-0.68%) |
Oct 08, 2015 | 34.47 | 34.71 | 34.17 | 34.68 | 98,618 | +0.19(+0.54%) |
Oct 07, 2015 | 33.90 | 34.50 | 33.77 | 34.50 | 108,727 | +0.69(+2.05%) |
Oct 06, 2015 | 33.72 | 34.03 | 33.60 | 33.80 | 90,931 | -0.11(-0.33%) |
Oct 05, 2015 | 33.32 | 33.94 | 33.32 | 33.92 | 118,507 | +0.70(+2.12%) |
Oct 02, 2015 | 32.11 | 33.21 | 31.84 | 33.21 | 113,666 | +0.92(+2.85%) |
Oct 01, 2015 | 31.97 | 32.32 | 31.72 | 32.29 | 149,093 | +0.38(+1.20%) |
Sep 30, 2015 | 31.79 | 31.91 | 31.50 | 31.91 | 209,198 | +0.18(+0.56%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.43 | 31.73 | 141,709 | -0.20(-0.62%) |
Sep 28, 2015 | 32.72 | 32.81 | 31.89 | 31.93 | 132,439 | -0.83(-2.55%) |
Sep 25, 2015 | 33.34 | 33.75 | 32.70 | 32.76 | 178,241 | -0.32(-0.96%) |
Sep 24, 2015 | 32.97 | 33.23 | 32.71 | 33.08 | 147,937 | +0.02(+0.06%) |
Sep 23, 2015 | 33.02 | 33.37 | 32.78 | 33.06 | 128,160 | +0.13(+0.40%) |
Sep 22, 2015 | 33.26 | 33.49 | 32.72 | 32.93 | 118,899 | -0.56(-1.68%) |
Sep 21, 2015 | 33.97 | 34.62 | 33.45 | 33.49 | 206,787 | -0.64(-1.87%) |
Sep 18, 2015 | 33.47 | 34.25 | 33.47 | 34.13 | 432,827 | +0.22(+0.64%) |
Sep 17, 2015 | 33.67 | 34.39 | 33.59 | 33.92 | 97,440 | +0.00(+0.00%) |
Sep 16, 2015 | 33.34 | 34.03 | 33.34 | 33.92 | 67,037 | +0.34(+1.01%) |
Sep 15, 2015 | 33.10 | 33.76 | 33.10 | 33.58 | 74,384 | +0.43(+1.30%) |
Sep 14, 2015 | 33.26 | 33.46 | 32.95 | 33.15 | 87,707 | -0.01(-0.03%) |
Sep 11, 2015 | 32.69 | 33.29 | 32.69 | 33.16 | 67,208 | +0.23(+0.71%) |
Sep 10, 2015 | 32.39 | 33.47 | 32.39 | 32.92 | 111,658 | +0.51(+1.56%) |
Sep 09, 2015 | 32.67 | 32.82 | 32.27 | 32.41 | 113,227 | +0.04(+0.12%) |
Sep 08, 2015 | 32.57 | 32.60 | 32.10 | 32.38 | 131,536 | +0.29(+0.91%) |
Sep 04, 2015 | 31.98 | 32.09 | 32.09 | 32.09 | 63,882 | -0.25(-0.78%) |
Sep 03, 2015 | 32.45 | 32.75 | 32.23 | 32.34 | 88,328 | -0.16(-0.49%) |
Sep 02, 2015 | 32.71 | 32.87 | 31.94 | 32.50 | 121,967 | +0.43(+1.34%) |