Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.19 | 36.19 | 35.86 | 35.86 | 43,756 | -0.10(-0.27%) |
Nov 27, 2015 | 35.90 | 35.98 | 35.70 | 35.96 | 4,264 | +0.42(+1.18%) |
Nov 25, 2015 | 35.72 | 35.54 | 35.54 | 35.54 | 13,615 | +0.04(+0.10%) |
Nov 24, 2015 | 35.32 | 35.52 | 35.01 | 35.50 | 32,656 | +0.15(+0.43%) |
Nov 23, 2015 | 35.46 | 35.63 | 35.26 | 35.35 | 23,447 | -0.12(-0.35%) |
Nov 20, 2015 | 35.41 | 35.57 | 35.38 | 35.48 | 20,272 | +0.19(+0.53%) |
Nov 19, 2015 | 35.40 | 35.68 | 35.29 | 35.29 | 213,585 | +0.52(+1.51%) |
Nov 18, 2015 | 34.78 | 34.78 | 34.46 | 34.77 | 32,524 | +0.12(+0.36%) |
Nov 17, 2015 | 34.94 | 35.01 | 34.56 | 34.64 | 190,928 | -0.04(-0.10%) |
Nov 16, 2015 | 34.53 | 34.78 | 34.42 | 34.68 | 13,943 | +0.20(+0.57%) |
Nov 13, 2015 | 34.48 | 34.64 | 34.31 | 34.48 | 52,456 | -0.01(-0.03%) |
Nov 12, 2015 | 34.59 | 34.88 | 34.49 | 34.49 | 11,812 | -0.26(-0.74%) |
Nov 11, 2015 | 34.89 | 35.10 | 34.75 | 34.75 | 28,634 | +0.05(+0.15%) |
Nov 10, 2015 | 34.48 | 34.80 | 34.00 | 34.70 | 12,014 | -0.21(-0.61%) |
Nov 09, 2015 | 34.96 | 35.16 | 34.71 | 34.91 | 81,197 | -0.14(-0.41%) |
Nov 06, 2015 | 35.02 | 35.23 | 34.70 | 35.05 | 42,251 | +0.28(+0.79%) |
Nov 05, 2015 | 34.98 | 35.08 | 34.78 | 34.78 | 33,308 | -0.22(-0.63%) |
Nov 04, 2015 | 35.03 | 35.11 | 34.92 | 35.00 | 25,350 | -0.23(-0.66%) |
Nov 03, 2015 | 35.27 | 35.36 | 35.13 | 35.23 | 33,577 | -0.27(-0.75%) |
Nov 02, 2015 | 35.29 | 35.65 | 35.29 | 35.50 | 114,177 | +0.44(+1.27%) |
Oct 30, 2015 | 34.91 | 35.28 | 34.91 | 35.05 | 53,862 | +0.14(+0.41%) |
Oct 29, 2015 | 34.86 | 35.17 | 34.72 | 34.91 | 171,352 | -0.23(-0.66%) |
Oct 28, 2015 | 34.86 | 35.50 | 34.86 | 35.14 | 62,123 | +0.20(+0.59%) |
Oct 27, 2015 | 35.26 | 35.32 | 34.82 | 34.94 | 114,764 | -0.55(-1.55%) |
Oct 26, 2015 | 35.23 | 35.50 | 35.23 | 35.49 | 12,960 | -0.09(-0.25%) |
Oct 23, 2015 | 35.67 | 35.67 | 35.33 | 35.58 | 29,433 | +0.27(+0.76%) |
Oct 22, 2015 | 35.47 | 35.55 | 35.25 | 35.31 | 22,889 | -0.42(-1.17%) |
Oct 21, 2015 | 35.82 | 35.98 | 35.64 | 35.73 | 39,509 | +0.28(+0.78%) |
Oct 20, 2015 | 35.55 | 35.76 | 35.45 | 35.45 | 12,023 | -0.04(-0.10%) |
Oct 19, 2015 | 35.59 | 35.59 | 35.30 | 35.49 | 35,438 | -0.06(-0.17%) |
Oct 16, 2015 | 35.63 | 35.64 | 35.34 | 35.55 | 30,531 | -0.08(-0.22%) |
Oct 15, 2015 | 35.06 | 35.64 | 35.06 | 35.63 | 7,670 | +0.58(+1.65%) |
Oct 14, 2015 | 34.73 | 35.05 | 34.73 | 35.05 | 20,931 | +0.31(+0.90%) |
Oct 13, 2015 | 34.85 | 35.04 | 34.66 | 34.74 | 14,866 | -0.03(-0.08%) |
Oct 12, 2015 | 34.88 | 35.02 | 34.70 | 34.77 | 96,910 | -0.01(-0.03%) |
Oct 09, 2015 | 34.89 | 35.16 | 34.75 | 34.78 | 44,490 | -0.32(-0.91%) |
Oct 08, 2015 | 34.61 | 35.17 | 34.61 | 35.10 | 80,981 | +0.08(+0.23%) |
Oct 07, 2015 | 34.83 | 35.08 | 34.81 | 35.02 | 21,291 | +0.08(+0.23%) |
Oct 06, 2015 | 35.54 | 35.54 | 34.89 | 34.94 | 53,389 | -0.22(-0.63%) |
Oct 05, 2015 | 34.91 | 35.24 | 34.80 | 35.16 | 43,299 | +0.41(+1.18%) |
Oct 02, 2015 | 34.52 | 34.75 | 34.25 | 34.75 | 57,468 | +0.25(+0.72%) |
Oct 01, 2015 | 34.39 | 34.59 | 34.24 | 34.50 | 156,054 | -0.10(-0.28%) |
Sep 30, 2015 | 34.40 | 34.60 | 34.24 | 34.60 | 44,561 | +0.48(+1.41%) |
Sep 29, 2015 | 34.09 | 34.29 | 33.92 | 34.12 | 129,480 | -0.20(-0.57%) |
Sep 28, 2015 | 34.55 | 34.72 | 34.30 | 34.31 | 105,823 | -0.56(-1.61%) |
Sep 25, 2015 | 35.16 | 35.16 | 34.71 | 34.87 | 14,708 | -0.04(-0.13%) |
Sep 24, 2015 | 34.92 | 35.04 | 34.71 | 34.92 | 42,169 | -0.39(-1.11%) |
Sep 23, 2015 | 35.48 | 35.48 | 35.05 | 35.31 | 153,583 | -0.24(-0.67%) |
Sep 22, 2015 | 35.74 | 35.74 | 35.23 | 35.55 | 155,647 | -0.68(-1.86%) |
Sep 21, 2015 | 36.53 | 36.53 | 35.99 | 36.22 | 42,840 | -0.20(-0.54%) |
Sep 18, 2015 | 36.71 | 37.09 | 36.35 | 36.42 | 85,941 | -0.62(-1.68%) |
Sep 17, 2015 | 36.51 | 37.14 | 36.36 | 37.04 | 65,792 | +0.65(+1.78%) |
Sep 16, 2015 | 36.09 | 36.41 | 35.98 | 36.39 | 168,283 | +0.40(+1.11%) |
Sep 15, 2015 | 36.02 | 36.09 | 35.72 | 35.99 | 43,515 | +0.29(+0.82%) |
Sep 14, 2015 | 35.99 | 36.01 | 35.50 | 35.70 | 13,136 | -0.25(-0.69%) |
Sep 11, 2015 | 35.87 | 36.05 | 35.51 | 35.95 | 19,965 | +0.09(+0.25%) |
Sep 10, 2015 | 35.54 | 36.03 | 35.54 | 35.86 | 809,501 | +0.44(+1.25%) |
Sep 09, 2015 | 36.05 | 36.05 | 35.41 | 35.42 | 28,971 | -0.23(-0.65%) |
Sep 08, 2015 | 35.84 | 35.84 | 35.39 | 35.65 | 17,002 | +0.62(+1.78%) |
Sep 04, 2015 | 35.17 | 35.02 | 35.02 | 35.02 | 22,279 | -0.25(-0.71%) |
Sep 03, 2015 | 35.48 | 35.48 | 35.10 | 35.27 | 52,601 | -0.08(-0.23%) |
Sep 02, 2015 | 35.01 | 35.40 | 35.01 | 35.35 | 46,336 | +0.26(+0.73%) |