Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.89 | 38.00 | 37.11 | 37.48 | 1,558,616 | -0.25(-0.66%) |
Nov 27, 2015 | 37.29 | 37.87 | 37.19 | 37.73 | 735,800 | +0.43(+1.15%) |
Nov 25, 2015 | 37.71 | 37.30 | 37.30 | 37.30 | 609,100 | -0.33(-0.88%) |
Nov 24, 2015 | 37.10 | 37.77 | 36.90 | 37.63 | 1,224,779 | +0.19(+0.51%) |
Nov 23, 2015 | 36.88 | 37.65 | 36.58 | 37.44 | 1,841,218 | +0.61(+1.66%) |
Nov 20, 2015 | 36.71 | 37.07 | 36.40 | 36.83 | 1,178,833 | +0.10(+0.27%) |
Nov 19, 2015 | 35.86 | 36.78 | 35.62 | 36.73 | 1,095,441 | +0.85(+2.37%) |
Nov 18, 2015 | 35.18 | 35.99 | 34.85 | 35.88 | 1,355,775 | +0.81(+2.31%) |
Nov 17, 2015 | 35.62 | 36.11 | 34.99 | 35.07 | 997,864 | -0.55(-1.54%) |
Nov 16, 2015 | 36.55 | 36.58 | 35.49 | 35.62 | 1,260,204 | -0.83(-2.28%) |
Nov 13, 2015 | 36.19 | 36.75 | 36.07 | 36.45 | 2,631,794 | +0.13(+0.36%) |
Nov 12, 2015 | 36.09 | 36.32 | 35.77 | 36.32 | 2,072,155 | +0.20(+0.55%) |
Nov 11, 2015 | 36.32 | 36.54 | 36.02 | 36.12 | 2,329,784 | -0.17(-0.47%) |
Nov 10, 2015 | 34.58 | 36.29 | 34.56 | 36.29 | 3,985,634 | +1.67(+4.82%) |
Nov 09, 2015 | 34.58 | 34.84 | 34.27 | 34.62 | 3,603,088 | +0.14(+0.41%) |
Nov 06, 2015 | 33.86 | 34.59 | 33.66 | 34.48 | 11,746,630 | -0.12(-0.35%) |
Nov 05, 2015 | 34.40 | 34.77 | 34.13 | 34.60 | 1,130,107 | +0.35(+1.02%) |
Nov 04, 2015 | 34.71 | 34.78 | 33.98 | 34.25 | 984,417 | -0.25(-0.72%) |
Nov 03, 2015 | 36.00 | 36.75 | 34.03 | 34.50 | 1,840,563 | -1.33(-3.71%) |
Nov 02, 2015 | 35.59 | 36.07 | 35.11 | 35.83 | 1,091,896 | +0.18(+0.50%) |
Oct 30, 2015 | 34.94 | 35.70 | 34.68 | 35.65 | 793,908 | +0.81(+2.32%) |
Oct 29, 2015 | 35.44 | 35.57 | 34.77 | 34.84 | 767,102 | -0.55(-1.55%) |
Oct 28, 2015 | 34.76 | 35.54 | 34.55 | 35.39 | 1,192,617 | +0.65(+1.87%) |
Oct 27, 2015 | 34.26 | 34.84 | 34.20 | 34.74 | 1,257,758 | +0.54(+1.58%) |
Oct 26, 2015 | 33.98 | 34.45 | 33.80 | 34.20 | 457,055 | +0.15(+0.44%) |
Oct 23, 2015 | 33.30 | 34.11 | 33.18 | 34.05 | 539,744 | +1.02(+3.09%) |
Oct 22, 2015 | 33.33 | 33.43 | 32.96 | 33.03 | 396,266 | -0.25(-0.75%) |
Oct 21, 2015 | 33.98 | 34.02 | 33.13 | 33.28 | 383,707 | -0.67(-1.97%) |
Oct 20, 2015 | 33.84 | 34.00 | 33.70 | 33.95 | 386,299 | +0.09(+0.27%) |
Oct 19, 2015 | 33.69 | 34.07 | 33.53 | 33.86 | 540,055 | +0.10(+0.30%) |
Oct 16, 2015 | 34.01 | 34.29 | 33.59 | 33.76 | 280,828 | -0.24(-0.71%) |
Oct 15, 2015 | 33.59 | 34.02 | 33.45 | 34.00 | 223,595 | +0.38(+1.13%) |
Oct 14, 2015 | 34.73 | 35.01 | 33.57 | 33.62 | 287,983 | -1.04(-3.00%) |
Oct 13, 2015 | 34.56 | 34.88 | 34.34 | 34.66 | 600,941 | -0.04(-0.12%) |
Oct 12, 2015 | 34.14 | 34.88 | 34.14 | 34.70 | 679,722 | +0.52(+1.52%) |
Oct 09, 2015 | 34.13 | 34.24 | 33.87 | 34.18 | 481,454 | +0.11(+0.32%) |
Oct 08, 2015 | 33.07 | 34.09 | 32.94 | 34.07 | 569,863 | +0.93(+2.81%) |
Oct 07, 2015 | 33.76 | 33.76 | 32.89 | 33.14 | 930,768 | -0.50(-1.49%) |
Oct 06, 2015 | 34.40 | 34.59 | 33.54 | 33.64 | 525,817 | -0.69(-2.01%) |
Oct 05, 2015 | 34.71 | 35.28 | 34.10 | 34.33 | 1,357,728 | -0.24(-0.69%) |
Oct 02, 2015 | 33.35 | 34.58 | 32.95 | 34.57 | 1,106,127 | +0.95(+2.83%) |
Oct 01, 2015 | 33.66 | 33.74 | 32.79 | 33.62 | 927,506 | +0.07(+0.21%) |
Sep 30, 2015 | 32.77 | 33.68 | 32.77 | 33.55 | 1,334,644 | +0.97(+2.98%) |
Sep 29, 2015 | 32.48 | 32.70 | 32.10 | 32.58 | 676,694 | +0.10(+0.31%) |
Sep 28, 2015 | 33.42 | 33.56 | 32.31 | 32.48 | 570,011 | -1.08(-3.22%) |
Sep 25, 2015 | 33.59 | 33.98 | 33.30 | 33.56 | 709,719 | +0.26(+0.78%) |
Sep 24, 2015 | 33.73 | 33.87 | 33.07 | 33.30 | 663,124 | -0.61(-1.80%) |
Sep 23, 2015 | 34.21 | 34.35 | 33.69 | 33.91 | 699,857 | -0.24(-0.70%) |
Sep 22, 2015 | 34.23 | 34.27 | 33.88 | 34.15 | 629,551 | -0.40(-1.16%) |
Sep 21, 2015 | 34.85 | 35.02 | 34.24 | 34.55 | 633,096 | +0.04(+0.12%) |
Sep 18, 2015 | 34.53 | 34.96 | 34.41 | 34.51 | 763,218 | -0.41(-1.17%) |
Sep 17, 2015 | 34.96 | 35.42 | 34.71 | 34.92 | 464,800 | -0.05(-0.14%) |
Sep 16, 2015 | 35.27 | 35.73 | 34.92 | 34.97 | 546,403 | -0.27(-0.77%) |
Sep 15, 2015 | 34.30 | 35.40 | 34.10 | 35.24 | 676,801 | +1.03(+3.01%) |
Sep 14, 2015 | 34.73 | 34.85 | 34.09 | 34.21 | 583,325 | -0.50(-1.44%) |
Sep 11, 2015 | 33.91 | 34.73 | 33.85 | 34.71 | 558,534 | +0.71(+2.09%) |
Sep 10, 2015 | 34.34 | 34.53 | 33.88 | 34.00 | 668,819 | -0.43(-1.25%) |
Sep 09, 2015 | 35.16 | 35.33 | 34.37 | 34.43 | 572,071 | -0.43(-1.23%) |
Sep 08, 2015 | 35.04 | 35.34 | 34.60 | 34.86 | 712,025 | +0.32(+0.93%) |
Sep 04, 2015 | 34.46 | 34.54 | 34.54 | 34.54 | 513,600 | -0.29(-0.83%) |
Sep 03, 2015 | 34.76 | 35.08 | 34.58 | 34.83 | 392,723 | +0.17(+0.49%) |
Sep 02, 2015 | 34.43 | 34.67 | 34.02 | 34.66 | 452,202 | +0.56(+1.64%) |