Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.26 | 36.61 | 36.11 | 36.54 | 722,288 | +0.32(+0.87%) |
Nov 27, 2015 | 36.29 | 36.51 | 36.13 | 36.22 | 228,110 | -0.10(-0.28%) |
Nov 25, 2015 | 36.43 | 36.33 | 36.33 | 36.33 | 308,677 | +0.01(+0.02%) |
Nov 24, 2015 | 35.62 | 36.52 | 35.62 | 36.32 | 597,870 | +0.41(+1.14%) |
Nov 23, 2015 | 35.65 | 35.95 | 35.64 | 35.91 | 312,078 | +0.18(+0.49%) |
Nov 20, 2015 | 35.35 | 35.88 | 35.30 | 35.73 | 533,091 | +0.61(+1.74%) |
Nov 19, 2015 | 35.06 | 35.30 | 35.01 | 35.12 | 419,822 | -0.04(-0.11%) |
Nov 18, 2015 | 34.86 | 35.23 | 34.62 | 35.16 | 551,612 | +0.38(+1.11%) |
Nov 17, 2015 | 34.48 | 35.35 | 34.22 | 34.77 | 888,384 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.29 | 34.38 | 632,118 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.18 | 33.41 | 33.44 | 751,497 | -0.60(-1.76%) |
Nov 12, 2015 | 34.67 | 34.67 | 34.02 | 34.04 | 666,049 | -0.99(-2.83%) |
Nov 11, 2015 | 35.17 | 35.32 | 34.89 | 35.03 | 724,890 | -0.11(-0.32%) |
Nov 10, 2015 | 34.70 | 35.20 | 34.70 | 35.14 | 789,775 | +0.43(+1.24%) |
Nov 09, 2015 | 34.68 | 34.81 | 34.40 | 34.71 | 623,578 | -0.06(-0.18%) |
Nov 06, 2015 | 34.76 | 35.21 | 34.65 | 34.77 | 1,073,399 | +0.10(+0.29%) |
Nov 05, 2015 | 35.06 | 35.25 | 34.61 | 34.67 | 801,038 | -0.40(-1.13%) |
Nov 04, 2015 | 34.81 | 35.32 | 34.74 | 35.07 | 1,013,195 | +0.31(+0.89%) |
Nov 03, 2015 | 34.44 | 34.92 | 34.17 | 34.76 | 813,035 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.52 | 33.20 | 34.34 | 1,104,203 | +1.18(+3.56%) |
Oct 30, 2015 | 33.12 | 33.90 | 32.75 | 33.16 | 1,675,376 | +0.22(+0.67%) |
Oct 29, 2015 | 31.22 | 33.04 | 31.17 | 32.94 | 2,101,849 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.65 | 1,100,600 | +1.02(+3.43%) |
Oct 27, 2015 | 29.36 | 29.63 | 29.19 | 29.63 | 722,762 | +0.20(+0.66%) |
Oct 26, 2015 | 29.18 | 29.48 | 29.08 | 29.44 | 615,809 | +0.16(+0.54%) |
Oct 23, 2015 | 28.83 | 29.32 | 28.68 | 29.28 | 536,883 | +0.67(+2.36%) |
Oct 22, 2015 | 28.49 | 28.67 | 28.36 | 28.60 | 547,065 | +0.34(+1.21%) |
Oct 21, 2015 | 28.52 | 28.77 | 28.24 | 28.26 | 248,844 | -0.23(-0.80%) |
Oct 20, 2015 | 28.11 | 28.59 | 27.99 | 28.49 | 510,011 | +0.30(+1.07%) |
Oct 19, 2015 | 28.07 | 28.38 | 28.06 | 28.19 | 520,138 | -0.04(-0.16%) |
Oct 16, 2015 | 28.19 | 28.33 | 28.00 | 28.23 | 373,332 | +0.11(+0.38%) |
Oct 15, 2015 | 28.08 | 28.16 | 27.72 | 28.13 | 340,824 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.95 | 27.98 | 367,775 | -0.36(-1.27%) |
Oct 13, 2015 | 28.43 | 28.74 | 28.34 | 28.34 | 458,715 | -0.23(-0.79%) |
Oct 12, 2015 | 28.58 | 28.71 | 28.47 | 28.57 | 390,562 | -0.08(-0.28%) |
Oct 09, 2015 | 28.50 | 28.69 | 28.45 | 28.65 | 328,154 | +0.19(+0.66%) |
Oct 08, 2015 | 27.95 | 28.50 | 27.92 | 28.46 | 559,354 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.06 | 632,585 | +0.66(+2.40%) |
Oct 06, 2015 | 27.19 | 27.47 | 26.97 | 27.40 | 765,010 | +0.21(+0.76%) |
Oct 05, 2015 | 26.58 | 27.31 | 26.56 | 27.20 | 1,001,592 | +0.81(+3.06%) |
Oct 02, 2015 | 25.56 | 26.39 | 25.46 | 26.39 | 495,256 | +0.44(+1.71%) |
Oct 01, 2015 | 25.84 | 26.03 | 25.57 | 25.94 | 629,216 | +0.07(+0.27%) |
Sep 30, 2015 | 26.11 | 26.11 | 25.61 | 25.87 | 1,025,602 | +0.08(+0.32%) |
Sep 29, 2015 | 25.82 | 25.88 | 25.51 | 25.79 | 640,004 | +0.01(+0.02%) |
Sep 28, 2015 | 26.30 | 26.32 | 25.74 | 25.79 | 432,510 | -0.64(-2.42%) |
Sep 25, 2015 | 26.38 | 26.38 | 26.29 | 26.42 | 488,709 | +0.26(+0.98%) |
Sep 24, 2015 | 26.36 | 26.44 | 25.72 | 26.17 | 1,923,431 | -0.59(-2.20%) |
Sep 23, 2015 | 26.73 | 26.91 | 26.46 | 26.76 | 573,857 | -0.01(-0.05%) |
Sep 22, 2015 | 26.98 | 27.16 | 26.69 | 26.77 | 544,069 | -0.65(-2.38%) |
Sep 21, 2015 | 27.32 | 27.74 | 27.25 | 27.42 | 522,983 | +0.14(+0.53%) |
Sep 18, 2015 | 26.85 | 27.35 | 26.71 | 27.28 | 1,692,093 | +0.12(+0.44%) |
Sep 17, 2015 | 27.07 | 27.47 | 26.91 | 27.16 | 848,594 | +0.09(+0.32%) |
Sep 16, 2015 | 26.56 | 27.11 | 26.48 | 27.07 | 549,774 | +0.51(+1.91%) |
Sep 15, 2015 | 26.35 | 26.59 | 26.11 | 26.56 | 540,271 | +0.24(+0.90%) |
Sep 14, 2015 | 26.64 | 26.67 | 26.26 | 26.32 | 333,951 | -0.36(-1.36%) |
Sep 11, 2015 | 26.33 | 26.71 | 26.21 | 26.69 | 381,612 | +0.19(+0.73%) |
Sep 10, 2015 | 26.24 | 26.68 | 26.00 | 26.49 | 616,462 | +0.19(+0.74%) |
Sep 09, 2015 | 26.77 | 26.88 | 26.27 | 26.30 | 576,822 | -0.28(-1.04%) |
Sep 08, 2015 | 25.92 | 26.61 | 25.81 | 26.58 | 688,848 | +1.06(+4.17%) |
Sep 04, 2015 | 25.66 | 25.51 | 25.51 | 25.51 | 487,602 | -0.40(-1.55%) |
Sep 03, 2015 | 25.87 | 26.21 | 25.80 | 25.91 | 522,153 | +0.04(+0.15%) |
Sep 02, 2015 | 25.70 | 25.87 | 25.35 | 25.87 | 587,347 | +0.59(+2.35%) |