Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,126 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,166 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,360 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.05 | 34.92 | 35.83 | 142,670 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.61 | 69,967 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,703 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,234 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,849 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.42 | 34.45 | 127,695 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,878 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,157 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,329 | -0.72(-2.05%) |
Nov 11, 2015 | 35.86 | 35.86 | 34.49 | 34.90 | 57,480 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,353 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,236 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.17 | 36.04 | 208,808 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.80 | 35.71 | 35.78 | 102,815 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.30 | 36.61 | 171,505 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,934 | +1.16(+3.21%) |
Nov 02, 2015 | 34.67 | 36.05 | 34.59 | 36.00 | 242,165 | +1.13(+3.24%) |
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,694 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,097 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,871 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,247 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,197 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.55 | 331,525 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,912 | +0.80(+2.30%) |
Oct 21, 2015 | 35.11 | 35.51 | 34.86 | 34.92 | 105,157 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,932 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,818 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.17 | 136,886 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,566 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,928 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,969 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,954 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,672 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,412 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,707 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,661 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,746 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,016 | +1.86(+6.06%) |
Oct 01, 2015 | 31.39 | 32.24 | 30.63 | 30.74 | 621,130 | -0.63(-2.01%) |
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,841 | +0.06(+0.19%) |
Sep 29, 2015 | 31.35 | 31.90 | 30.84 | 31.31 | 273,034 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,832 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,441 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,657 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.78 | 32.79 | 274,082 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,724 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,811 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,865 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,005 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,052 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,915 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.50 | 112,208 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,035 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,715 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,803 | -0.93(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,105 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,194 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.83 | 35.29 | 981,758 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,471 | -0.10(-0.29%) |