Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.72 | 37.23 | 36.42 | 36.56 | 479,635 | -0.04(-0.11%) |
Nov 27, 2015 | 36.13 | 36.90 | 36.13 | 36.60 | 141,473 | +0.44(+1.21%) |
Nov 25, 2015 | 35.98 | 36.17 | 36.17 | 36.17 | 199,347 | +0.26(+0.72%) |
Nov 24, 2015 | 36.15 | 36.17 | 35.79 | 35.91 | 292,483 | -0.43(-1.17%) |
Nov 23, 2015 | 36.60 | 36.67 | 36.34 | 36.34 | 281,353 | -0.26(-0.71%) |
Nov 20, 2015 | 36.16 | 36.68 | 36.10 | 36.59 | 277,218 | +0.61(+1.68%) |
Nov 19, 2015 | 35.47 | 36.01 | 35.44 | 35.99 | 292,613 | +0.51(+1.43%) |
Nov 18, 2015 | 35.51 | 35.65 | 35.09 | 35.48 | 316,840 | -0.03(-0.08%) |
Nov 17, 2015 | 35.05 | 35.88 | 34.97 | 35.51 | 397,781 | +0.29(+0.82%) |
Nov 16, 2015 | 34.72 | 35.32 | 33.99 | 35.22 | 524,512 | +0.57(+1.63%) |
Nov 13, 2015 | 34.92 | 35.20 | 34.56 | 34.66 | 527,030 | -0.41(-1.16%) |
Nov 12, 2015 | 34.90 | 35.20 | 34.72 | 35.07 | 372,853 | +0.16(+0.45%) |
Nov 11, 2015 | 34.83 | 35.20 | 34.62 | 34.91 | 374,893 | +0.09(+0.26%) |
Nov 10, 2015 | 34.19 | 34.95 | 34.18 | 34.82 | 769,809 | +0.66(+1.95%) |
Nov 09, 2015 | 34.90 | 35.11 | 33.74 | 34.15 | 1,068,970 | -0.93(-2.66%) |
Nov 06, 2015 | 35.48 | 35.68 | 34.89 | 35.09 | 797,211 | -0.84(-2.35%) |
Nov 05, 2015 | 35.70 | 35.93 | 35.38 | 35.93 | 684,032 | +0.18(+0.50%) |
Nov 04, 2015 | 35.91 | 35.96 | 35.40 | 35.75 | 1,395,623 | -0.17(-0.47%) |
Nov 03, 2015 | 35.33 | 35.98 | 34.98 | 35.92 | 6,265,388 | +0.71(+2.03%) |
Nov 02, 2015 | 35.00 | 35.52 | 34.67 | 35.20 | 1,187,294 | -0.43(-1.20%) |
Oct 30, 2015 | 35.89 | 36.06 | 35.50 | 35.63 | 255,317 | -0.32(-0.88%) |
Oct 29, 2015 | 35.91 | 36.18 | 35.84 | 35.95 | 177,424 | -0.18(-0.49%) |
Oct 28, 2015 | 35.81 | 36.22 | 35.45 | 36.13 | 485,199 | -0.01(-0.03%) |
Oct 27, 2015 | 35.67 | 36.20 | 35.50 | 36.14 | 317,741 | +0.42(+1.17%) |
Oct 26, 2015 | 35.55 | 35.75 | 35.28 | 35.72 | 243,177 | +0.16(+0.45%) |
Oct 23, 2015 | 35.46 | 35.65 | 35.15 | 35.56 | 326,168 | +0.07(+0.20%) |
Oct 22, 2015 | 35.31 | 35.61 | 35.30 | 35.49 | 465,374 | +0.29(+0.82%) |
Oct 21, 2015 | 35.10 | 35.42 | 35.06 | 35.20 | 417,722 | +0.16(+0.45%) |
Oct 20, 2015 | 35.06 | 35.14 | 34.79 | 35.05 | 297,684 | +0.23(+0.66%) |
Oct 19, 2015 | 34.04 | 34.84 | 33.92 | 34.82 | 219,818 | +0.79(+2.33%) |
Oct 16, 2015 | 33.50 | 34.05 | 33.41 | 34.02 | 188,337 | +0.52(+1.54%) |
Oct 15, 2015 | 32.74 | 33.51 | 32.64 | 33.51 | 200,797 | +0.79(+2.43%) |
Oct 14, 2015 | 33.13 | 33.27 | 32.64 | 32.71 | 183,936 | -0.32(-0.96%) |
Oct 13, 2015 | 33.37 | 33.58 | 33.02 | 33.03 | 320,848 | -0.37(-1.10%) |
Oct 12, 2015 | 33.46 | 33.64 | 33.19 | 33.40 | 319,093 | +0.07(+0.21%) |
Oct 09, 2015 | 33.92 | 33.92 | 33.23 | 33.33 | 391,957 | -0.59(-1.73%) |
Oct 08, 2015 | 33.91 | 34.23 | 33.45 | 33.91 | 384,850 | -0.08(-0.23%) |
Oct 07, 2015 | 33.56 | 33.99 | 33.52 | 33.99 | 485,720 | +0.46(+1.36%) |
Oct 06, 2015 | 33.56 | 33.83 | 33.35 | 33.54 | 338,297 | -0.01(-0.03%) |
Oct 05, 2015 | 33.04 | 33.59 | 32.84 | 33.55 | 284,613 | +0.54(+1.62%) |
Oct 02, 2015 | 32.67 | 33.10 | 32.30 | 33.01 | 463,634 | +0.25(+0.76%) |
Oct 01, 2015 | 32.84 | 33.00 | 32.51 | 32.76 | 498,257 | +0.07(+0.21%) |
Sep 30, 2015 | 32.65 | 32.86 | 32.43 | 32.69 | 541,414 | +0.25(+0.76%) |
Sep 29, 2015 | 31.53 | 32.50 | 31.37 | 32.45 | 553,882 | +0.90(+2.86%) |
Sep 28, 2015 | 31.58 | 31.61 | 31.17 | 31.54 | 439,957 | -0.03(-0.09%) |
Sep 25, 2015 | 32.06 | 32.36 | 31.48 | 31.57 | 912,316 | -0.46(-1.42%) |
Sep 24, 2015 | 31.28 | 32.14 | 31.08 | 32.03 | 824,200 | +0.71(+2.28%) |
Sep 23, 2015 | 30.69 | 31.33 | 30.53 | 31.32 | 391,250 | +0.80(+2.63%) |
Sep 22, 2015 | 30.40 | 30.67 | 30.37 | 30.51 | 329,850 | -0.07(-0.23%) |
Sep 21, 2015 | 30.14 | 30.68 | 30.14 | 30.58 | 307,541 | +0.35(+1.15%) |
Sep 18, 2015 | 29.60 | 30.47 | 29.50 | 30.23 | 913,733 | +0.31(+1.03%) |
Sep 17, 2015 | 29.39 | 30.30 | 29.39 | 29.93 | 203,563 | +0.49(+1.65%) |
Sep 16, 2015 | 29.22 | 29.53 | 29.18 | 29.44 | 263,848 | +0.21(+0.71%) |
Sep 15, 2015 | 28.81 | 29.38 | 28.54 | 29.23 | 351,382 | +0.68(+2.40%) |
Sep 14, 2015 | 28.68 | 29.41 | 28.44 | 28.55 | 215,371 | +0.01(+0.03%) |
Sep 11, 2015 | 27.88 | 28.57 | 27.79 | 28.54 | 139,896 | +0.57(+2.02%) |
Sep 10, 2015 | 28.18 | 28.70 | 27.90 | 27.97 | 180,348 | +0.11(+0.39%) |
Sep 09, 2015 | 28.41 | 28.41 | 27.82 | 27.86 | 226,821 | -0.34(-1.20%) |
Sep 08, 2015 | 28.29 | 28.46 | 28.01 | 28.20 | 162,663 | +0.21(+0.74%) |
Sep 04, 2015 | 28.31 | 27.99 | 27.99 | 27.99 | 194,409 | -0.59(-2.05%) |
Sep 03, 2015 | 28.74 | 28.77 | 28.35 | 28.58 | 217,323 | -0.04(-0.14%) |
Sep 02, 2015 | 28.89 | 29.12 | 28.28 | 28.62 | 321,878 | -0.08(-0.28%) |