Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.53 | 34.53 | 34.15 | 34.19 | 380,822 | -0.30(-0.88%) |
Nov 27, 2015 | 34.53 | 34.54 | 34.41 | 34.49 | 88,665 | -0.04(-0.12%) |
Nov 25, 2015 | 34.39 | 34.53 | 34.53 | 34.53 | 216,853 | +0.17(+0.50%) |
Nov 24, 2015 | 34.23 | 34.45 | 34.05 | 34.36 | 151,853 | -0.11(-0.33%) |
Nov 23, 2015 | 34.38 | 34.58 | 34.36 | 34.47 | 167,671 | +0.12(+0.35%) |
Nov 20, 2015 | 34.26 | 34.39 | 34.26 | 34.35 | 107,295 | +0.25(+0.74%) |
Nov 19, 2015 | 34.18 | 34.26 | 34.09 | 34.10 | 262,401 | -0.09(-0.26%) |
Nov 18, 2015 | 33.75 | 34.19 | 33.68 | 34.19 | 111,191 | +0.53(+1.58%) |
Nov 17, 2015 | 33.77 | 33.95 | 33.57 | 33.66 | 176,118 | +0.13(+0.38%) |
Nov 16, 2015 | 33.14 | 33.54 | 33.01 | 33.53 | 185,161 | +0.33(+1.01%) |
Nov 13, 2015 | 33.76 | 33.77 | 33.18 | 33.20 | 487,976 | -0.75(-2.22%) |
Nov 12, 2015 | 34.14 | 34.27 | 33.95 | 33.95 | 221,833 | -0.34(-0.98%) |
Nov 11, 2015 | 34.55 | 34.55 | 34.27 | 34.29 | 183,742 | -0.22(-0.64%) |
Nov 10, 2015 | 34.18 | 34.51 | 34.18 | 34.51 | 197,611 | +0.26(+0.77%) |
Nov 09, 2015 | 34.54 | 34.54 | 33.98 | 34.24 | 555,561 | -0.46(-1.34%) |
Nov 06, 2015 | 34.61 | 34.73 | 34.52 | 34.71 | 153,747 | +0.03(+0.10%) |
Nov 05, 2015 | 34.65 | 34.72 | 34.45 | 34.67 | 342,658 | +0.06(+0.16%) |
Nov 04, 2015 | 34.96 | 34.96 | 34.43 | 34.62 | 574,949 | -0.25(-0.71%) |
Nov 03, 2015 | 34.71 | 34.93 | 34.65 | 34.86 | 253,204 | +0.11(+0.32%) |
Nov 02, 2015 | 34.53 | 34.77 | 34.49 | 34.75 | 396,366 | +0.25(+0.71%) |
Oct 30, 2015 | 34.58 | 34.72 | 34.47 | 34.51 | 291,226 | -0.08(-0.23%) |
Oct 29, 2015 | 34.43 | 34.64 | 34.41 | 34.59 | 318,757 | +0.12(+0.35%) |
Oct 28, 2015 | 34.37 | 34.47 | 34.05 | 34.47 | 225,129 | +0.17(+0.48%) |
Oct 27, 2015 | 34.30 | 34.31 | 34.11 | 34.30 | 335,900 | -0.07(-0.22%) |
Oct 26, 2015 | 34.14 | 34.40 | 34.12 | 34.38 | 225,939 | +0.23(+0.66%) |
Oct 23, 2015 | 34.39 | 34.39 | 33.93 | 34.15 | 730,492 | +0.27(+0.81%) |
Oct 22, 2015 | 33.74 | 33.97 | 33.68 | 33.88 | 261,818 | +0.38(+1.13%) |
Oct 21, 2015 | 33.84 | 33.86 | 33.48 | 33.50 | 150,649 | -0.25(-0.73%) |
Oct 20, 2015 | 33.79 | 33.93 | 33.67 | 33.75 | 426,006 | -0.07(-0.22%) |
Oct 19, 2015 | 33.59 | 33.84 | 33.59 | 33.82 | 549,300 | +0.14(+0.43%) |
Oct 16, 2015 | 33.55 | 33.68 | 33.48 | 33.68 | 142,060 | +0.16(+0.47%) |
Oct 15, 2015 | 33.16 | 33.53 | 33.06 | 33.52 | 131,736 | +0.47(+1.41%) |
Oct 14, 2015 | 33.60 | 33.69 | 33.01 | 33.05 | 221,683 | -0.51(-1.51%) |
Oct 13, 2015 | 33.61 | 33.86 | 33.53 | 33.56 | 178,750 | -0.18(-0.54%) |
Oct 12, 2015 | 33.57 | 33.80 | 33.57 | 33.74 | 213,995 | +0.17(+0.49%) |
Oct 09, 2015 | 33.41 | 33.58 | 33.35 | 33.57 | 213,870 | +0.14(+0.43%) |
Oct 08, 2015 | 33.00 | 33.47 | 32.99 | 33.43 | 333,427 | +0.36(+1.08%) |
Oct 07, 2015 | 33.03 | 33.08 | 32.80 | 33.08 | 576,436 | +0.15(+0.45%) |
Oct 06, 2015 | 33.29 | 33.37 | 32.82 | 32.93 | 174,258 | -0.37(-1.11%) |
Oct 05, 2015 | 32.96 | 33.32 | 32.96 | 33.30 | 575,545 | +0.56(+1.70%) |
Oct 02, 2015 | 31.96 | 32.74 | 31.78 | 32.74 | 252,176 | +0.44(+1.37%) |
Oct 01, 2015 | 32.16 | 32.30 | 31.86 | 32.30 | 442,356 | +0.20(+0.61%) |
Sep 30, 2015 | 31.83 | 32.14 | 31.70 | 32.10 | 376,969 | +0.67(+2.14%) |
Sep 29, 2015 | 31.61 | 31.76 | 31.26 | 31.43 | 203,803 | -0.12(-0.39%) |
Sep 28, 2015 | 32.33 | 32.33 | 31.49 | 31.56 | 604,657 | -0.97(-2.98%) |
Sep 25, 2015 | 32.94 | 32.94 | 32.35 | 32.53 | 178,775 | -0.11(-0.34%) |
Sep 24, 2015 | 32.58 | 32.66 | 32.30 | 32.64 | 134,967 | -0.17(-0.53%) |
Sep 23, 2015 | 32.81 | 32.87 | 32.66 | 32.81 | 889,414 | -0.00(-0.01%) |
Sep 22, 2015 | 32.81 | 32.90 | 32.61 | 32.82 | 142,070 | -0.38(-1.14%) |
Sep 21, 2015 | 33.12 | 33.38 | 32.99 | 33.19 | 97,623 | +0.24(+0.74%) |
Sep 18, 2015 | 33.08 | 33.39 | 32.91 | 32.95 | 615,002 | -0.49(-1.45%) |
Sep 17, 2015 | 33.34 | 33.86 | 33.34 | 33.44 | 237,424 | +0.07(+0.20%) |
Sep 16, 2015 | 33.12 | 33.39 | 33.03 | 33.37 | 107,171 | +0.30(+0.91%) |
Sep 15, 2015 | 32.87 | 33.13 | 32.67 | 33.07 | 90,540 | +0.27(+0.82%) |
Sep 14, 2015 | 32.95 | 32.99 | 32.72 | 32.80 | 339,469 | -0.13(-0.40%) |
Sep 11, 2015 | 32.60 | 32.94 | 32.60 | 32.93 | 87,936 | +0.23(+0.69%) |
Sep 10, 2015 | 32.58 | 32.90 | 32.56 | 32.71 | 163,114 | +0.09(+0.29%) |
Sep 09, 2015 | 33.31 | 33.31 | 32.58 | 32.62 | 166,535 | -0.38(-1.16%) |
Sep 08, 2015 | 32.79 | 33.00 | 32.63 | 33.00 | 216,517 | +0.74(+2.31%) |
Sep 04, 2015 | 32.23 | 32.25 | 32.25 | 32.25 | 233,346 | -0.30(-0.91%) |
Sep 03, 2015 | 32.60 | 32.90 | 32.46 | 32.55 | 333,062 | +0.01(+0.02%) |
Sep 02, 2015 | 32.19 | 32.54 | 32.06 | 32.54 | 609,300 | +0.67(+2.10%) |