Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.65 | 34.84 | 34.24 | 34.46 | 1,033,874 | -0.14(-0.41%) |
Nov 27, 2015 | 34.37 | 34.72 | 34.28 | 34.60 | 230,379 | +0.09(+0.27%) |
Nov 25, 2015 | 34.31 | 34.51 | 34.51 | 34.51 | 292,562 | +0.16(+0.47%) |
Nov 24, 2015 | 34.24 | 34.44 | 34.03 | 34.35 | 458,191 | -0.12(-0.36%) |
Nov 23, 2015 | 34.46 | 34.60 | 34.32 | 34.47 | 377,047 | -0.02(-0.05%) |
Nov 20, 2015 | 34.35 | 34.64 | 34.28 | 34.49 | 553,796 | +0.23(+0.66%) |
Nov 19, 2015 | 33.83 | 34.31 | 33.78 | 34.26 | 399,413 | +0.45(+1.32%) |
Nov 18, 2015 | 33.52 | 33.85 | 33.23 | 33.82 | 358,780 | +0.22(+0.66%) |
Nov 17, 2015 | 33.55 | 33.88 | 33.48 | 33.60 | 535,446 | -0.02(-0.05%) |
Nov 16, 2015 | 33.22 | 33.61 | 33.06 | 33.61 | 392,926 | +0.56(+1.68%) |
Nov 13, 2015 | 33.41 | 33.71 | 33.01 | 33.06 | 390,343 | -0.37(-1.12%) |
Nov 12, 2015 | 33.64 | 33.98 | 33.30 | 33.43 | 422,626 | -0.29(-0.87%) |
Nov 11, 2015 | 33.72 | 33.82 | 33.36 | 33.72 | 474,150 | +0.09(+0.27%) |
Nov 10, 2015 | 33.45 | 33.78 | 33.39 | 33.63 | 606,136 | +0.21(+0.62%) |
Nov 09, 2015 | 33.96 | 34.03 | 33.12 | 33.42 | 992,933 | -0.75(-2.18%) |
Nov 06, 2015 | 35.08 | 35.23 | 33.99 | 34.17 | 741,777 | -1.19(-3.37%) |
Nov 05, 2015 | 35.09 | 35.42 | 34.87 | 35.36 | 561,484 | +0.26(+0.75%) |
Nov 04, 2015 | 35.40 | 35.57 | 34.99 | 35.10 | 932,472 | -0.16(-0.45%) |
Nov 03, 2015 | 35.23 | 35.38 | 34.84 | 35.26 | 519,328 | +0.07(+0.21%) |
Nov 02, 2015 | 34.78 | 35.24 | 34.51 | 35.19 | 555,185 | +0.44(+1.27%) |
Oct 30, 2015 | 34.99 | 35.08 | 34.61 | 34.74 | 440,412 | -0.21(-0.61%) |
Oct 29, 2015 | 35.09 | 35.72 | 34.73 | 34.96 | 533,924 | +0.36(+1.04%) |
Oct 28, 2015 | 33.99 | 34.73 | 33.80 | 34.60 | 560,243 | +0.31(+0.90%) |
Oct 27, 2015 | 34.52 | 34.67 | 34.13 | 34.29 | 399,532 | -0.23(-0.65%) |
Oct 26, 2015 | 34.50 | 34.55 | 34.14 | 34.52 | 345,281 | +0.09(+0.27%) |
Oct 23, 2015 | 34.42 | 34.66 | 34.07 | 34.42 | 548,944 | +0.00(+0.00%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.04 | 34.42 | 415,626 | +0.36(+1.05%) |
Oct 21, 2015 | 34.28 | 34.33 | 34.03 | 34.07 | 443,646 | -0.18(-0.53%) |
Oct 20, 2015 | 33.93 | 34.29 | 33.86 | 34.25 | 577,321 | +0.26(+0.75%) |
Oct 19, 2015 | 33.71 | 34.00 | 33.65 | 33.99 | 281,630 | +0.24(+0.70%) |
Oct 16, 2015 | 33.41 | 33.88 | 33.20 | 33.76 | 880,674 | +0.43(+1.28%) |
Oct 15, 2015 | 32.89 | 33.34 | 32.68 | 33.33 | 445,850 | +0.54(+1.65%) |
Oct 14, 2015 | 32.94 | 33.31 | 32.70 | 32.79 | 620,313 | -0.07(-0.20%) |
Oct 13, 2015 | 33.10 | 33.21 | 32.81 | 32.86 | 443,534 | -0.38(-1.15%) |
Oct 12, 2015 | 32.81 | 33.45 | 32.68 | 33.24 | 534,010 | +0.52(+1.60%) |
Oct 09, 2015 | 32.72 | 32.73 | 32.42 | 32.72 | 549,572 | -0.13(-0.39%) |
Oct 08, 2015 | 32.23 | 32.90 | 32.22 | 32.84 | 713,897 | +0.54(+1.68%) |
Oct 07, 2015 | 31.99 | 32.32 | 31.86 | 32.30 | 523,495 | +0.39(+1.22%) |
Oct 06, 2015 | 32.05 | 32.28 | 31.86 | 31.91 | 333,807 | -0.18(-0.57%) |
Oct 05, 2015 | 31.57 | 32.11 | 31.41 | 32.09 | 400,598 | +0.65(+2.07%) |
Oct 02, 2015 | 31.27 | 31.47 | 30.93 | 31.44 | 569,961 | +0.08(+0.25%) |
Oct 01, 2015 | 31.36 | 32.23 | 31.15 | 31.36 | 734,093 | -0.01(-0.02%) |
Sep 30, 2015 | 31.33 | 31.52 | 31.12 | 31.37 | 664,506 | +0.16(+0.53%) |
Sep 29, 2015 | 31.13 | 31.40 | 30.95 | 31.21 | 383,500 | +0.05(+0.18%) |
Sep 28, 2015 | 31.97 | 32.17 | 30.96 | 31.15 | 541,923 | -0.72(-2.25%) |
Sep 25, 2015 | 31.53 | 32.11 | 31.21 | 31.87 | 796,866 | +0.27(+0.84%) |
Sep 24, 2015 | 31.86 | 32.08 | 31.51 | 31.60 | 656,662 | -0.28(-0.87%) |
Sep 23, 2015 | 31.74 | 32.00 | 31.60 | 31.88 | 337,907 | +0.28(+0.88%) |
Sep 22, 2015 | 31.72 | 31.90 | 31.49 | 31.60 | 544,135 | -0.25(-0.80%) |
Sep 21, 2015 | 31.56 | 31.93 | 31.53 | 31.86 | 399,404 | +0.44(+1.39%) |
Sep 18, 2015 | 31.05 | 31.90 | 30.94 | 31.42 | 862,750 | +0.07(+0.21%) |
Sep 17, 2015 | 31.47 | 31.99 | 31.03 | 31.35 | 832,400 | +0.47(+1.53%) |
Sep 16, 2015 | 30.62 | 31.11 | 30.46 | 30.88 | 441,256 | +0.25(+0.83%) |
Sep 15, 2015 | 30.45 | 30.77 | 30.25 | 30.63 | 299,582 | +0.15(+0.48%) |
Sep 14, 2015 | 30.66 | 30.75 | 30.46 | 30.48 | 251,495 | -0.16(-0.53%) |
Sep 11, 2015 | 30.04 | 30.73 | 30.04 | 30.65 | 284,444 | +0.54(+1.81%) |
Sep 10, 2015 | 30.03 | 30.47 | 30.01 | 30.10 | 342,517 | +0.01(+0.04%) |
Sep 09, 2015 | 30.60 | 30.61 | 29.97 | 30.09 | 461,225 | -0.29(-0.96%) |
Sep 08, 2015 | 29.98 | 30.53 | 30.07 | 30.38 | 415,984 | +0.40(+1.33%) |
Sep 04, 2015 | 30.24 | 29.98 | 29.98 | 29.98 | 372,835 | -0.54(-1.76%) |
Sep 03, 2015 | 30.60 | 30.76 | 30.40 | 30.52 | 403,638 | -0.08(-0.28%) |
Sep 02, 2015 | 30.57 | 30.61 | 30.30 | 30.60 | 567,221 | +0.34(+1.12%) |