Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.12 | 37.12 | 36.73 | 36.77 | 1,681,754 | -0.20(-0.54%) |
Nov 27, 2015 | 37.00 | 37.00 | 36.85 | 36.97 | 10,132 | +0.05(+0.14%) |
Nov 25, 2015 | 36.88 | 36.92 | 36.92 | 36.92 | 55,076 | +0.10(+0.26%) |
Nov 24, 2015 | 36.71 | 36.92 | 36.56 | 36.82 | 73,099 | +0.01(+0.03%) |
Nov 23, 2015 | 36.93 | 36.94 | 36.75 | 36.81 | 50,671 | +0.04(+0.12%) |
Nov 20, 2015 | 36.87 | 36.87 | 36.72 | 36.77 | 33,728 | +0.18(+0.50%) |
Nov 19, 2015 | 36.65 | 36.65 | 36.55 | 36.59 | 106,634 | -0.05(-0.14%) |
Nov 18, 2015 | 36.23 | 36.65 | 36.16 | 36.64 | 16,609 | +0.59(+1.65%) |
Nov 17, 2015 | 36.19 | 36.30 | 35.98 | 36.04 | 766,893 | +0.00(+0.00%) |
Nov 16, 2015 | 35.56 | 36.04 | 35.56 | 36.04 | 12,635 | +0.49(+1.38%) |
Nov 13, 2015 | 35.96 | 35.96 | 35.54 | 35.55 | 90,462 | -0.50(-1.38%) |
Nov 12, 2015 | 36.36 | 36.39 | 36.05 | 36.05 | 40,378 | -0.48(-1.32%) |
Nov 11, 2015 | 36.76 | 36.76 | 36.52 | 36.53 | 24,448 | -0.13(-0.36%) |
Nov 10, 2015 | 36.57 | 36.71 | 36.50 | 36.66 | 36,543 | +0.04(+0.12%) |
Nov 09, 2015 | 36.85 | 36.96 | 36.44 | 36.62 | 186,498 | -0.35(-0.94%) |
Nov 06, 2015 | 37.04 | 37.05 | 36.80 | 36.97 | 89,689 | -0.09(-0.24%) |
Nov 05, 2015 | 36.97 | 37.10 | 36.90 | 37.06 | 25,739 | +0.05(+0.14%) |
Nov 04, 2015 | 37.29 | 37.29 | 36.97 | 37.00 | 262,103 | -0.13(-0.35%) |
Nov 03, 2015 | 37.13 | 37.26 | 36.99 | 37.13 | 27,277 | +0.03(+0.07%) |
Nov 02, 2015 | 36.87 | 37.15 | 36.73 | 37.11 | 40,723 | +0.38(+1.02%) |
Oct 30, 2015 | 36.83 | 36.90 | 36.72 | 36.73 | 26,519 | -0.10(-0.26%) |
Oct 29, 2015 | 36.84 | 36.86 | 36.70 | 36.83 | 32,756 | -0.02(-0.05%) |
Oct 28, 2015 | 36.63 | 36.85 | 36.42 | 36.85 | 30,963 | +0.38(+1.03%) |
Oct 27, 2015 | 36.48 | 36.51 | 36.34 | 36.47 | 36,478 | -0.03(-0.10%) |
Oct 26, 2015 | 36.46 | 36.55 | 36.40 | 36.51 | 70,707 | -0.04(-0.12%) |
Oct 23, 2015 | 36.52 | 36.59 | 36.33 | 36.55 | 25,004 | +0.30(+0.82%) |
Oct 22, 2015 | 35.98 | 36.30 | 35.98 | 36.25 | 404,681 | +0.52(+1.47%) |
Oct 21, 2015 | 35.97 | 35.98 | 35.71 | 35.73 | 74,236 | -0.21(-0.58%) |
Oct 20, 2015 | 36.04 | 36.07 | 35.89 | 35.94 | 17,165 | -0.08(-0.22%) |
Oct 19, 2015 | 35.89 | 36.03 | 35.86 | 36.02 | 41,664 | +0.09(+0.25%) |
Oct 16, 2015 | 35.68 | 35.93 | 35.68 | 35.93 | 5,485 | +0.21(+0.58%) |
Oct 15, 2015 | 35.46 | 35.74 | 35.38 | 35.72 | 42,951 | +0.45(+1.29%) |
Oct 14, 2015 | 35.64 | 35.64 | 35.26 | 35.27 | 17,469 | -0.28(-0.79%) |
Oct 13, 2015 | 35.60 | 35.87 | 35.51 | 35.54 | 16,449 | -0.24(-0.68%) |
Oct 12, 2015 | 35.84 | 35.84 | 35.69 | 35.79 | 12,123 | +0.05(+0.15%) |
Oct 09, 2015 | 35.80 | 35.81 | 35.59 | 35.74 | 44,546 | +0.09(+0.24%) |
Oct 08, 2015 | 35.34 | 35.68 | 35.28 | 35.65 | 20,394 | +0.32(+0.91%) |
Oct 07, 2015 | 35.40 | 35.41 | 35.07 | 35.33 | 39,885 | +0.18(+0.52%) |
Oct 06, 2015 | 35.42 | 35.42 | 34.99 | 35.14 | 66,675 | -0.23(-0.64%) |
Oct 05, 2015 | 35.10 | 35.37 | 35.10 | 35.37 | 33,385 | +0.66(+1.91%) |
Oct 02, 2015 | 33.82 | 34.71 | 33.82 | 34.71 | 13,493 | +0.43(+1.25%) |
Oct 01, 2015 | 34.40 | 34.40 | 33.90 | 34.28 | 8,493 | +0.01(+0.03%) |
Sep 30, 2015 | 34.13 | 34.29 | 33.82 | 34.27 | 36,813 | +0.65(+1.92%) |
Sep 29, 2015 | 33.74 | 33.89 | 33.49 | 33.62 | 67,038 | +0.03(+0.10%) |
Sep 28, 2015 | 34.22 | 34.39 | 33.56 | 33.59 | 106,803 | -0.96(-2.77%) |
Sep 25, 2015 | 34.93 | 34.93 | 34.36 | 34.55 | 63,545 | -0.03(-0.08%) |
Sep 24, 2015 | 34.57 | 34.63 | 34.16 | 34.58 | 26,094 | -0.12(-0.35%) |
Sep 23, 2015 | 34.82 | 34.82 | 34.55 | 34.70 | 84,018 | -0.01(-0.03%) |
Sep 22, 2015 | 34.93 | 34.94 | 34.46 | 34.71 | 72,719 | -0.41(-1.17%) |