Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.23 | 37.45 | 37.16 | 37.39 | 195,718 | +0.20(+0.53%) |
Nov 27, 2015 | 37.09 | 37.22 | 36.95 | 37.19 | 94,429 | +0.13(+0.36%) |
Nov 25, 2015 | 37.20 | 37.06 | 37.06 | 37.06 | 105,847 | -0.09(-0.25%) |
Nov 24, 2015 | 37.14 | 37.25 | 36.87 | 37.15 | 195,495 | -0.23(-0.62%) |
Nov 23, 2015 | 37.26 | 37.48 | 37.23 | 37.38 | 172,833 | +0.04(+0.09%) |
Nov 20, 2015 | 37.17 | 37.38 | 36.96 | 37.35 | 189,000 | +0.32(+0.86%) |
Nov 19, 2015 | 37.10 | 37.11 | 36.84 | 37.03 | 294,915 | -0.08(-0.23%) |
Nov 18, 2015 | 36.90 | 37.20 | 36.82 | 37.11 | 303,984 | +0.30(+0.83%) |
Nov 17, 2015 | 36.99 | 37.08 | 36.73 | 36.81 | 350,022 | -0.13(-0.34%) |
Nov 16, 2015 | 36.47 | 36.99 | 36.43 | 36.94 | 364,347 | +0.37(+1.00%) |
Nov 13, 2015 | 36.80 | 36.87 | 36.49 | 36.57 | 241,384 | -0.23(-0.61%) |
Nov 12, 2015 | 37.19 | 37.22 | 36.68 | 36.80 | 264,698 | -0.50(-1.35%) |
Nov 11, 2015 | 37.47 | 37.51 | 37.18 | 37.30 | 170,021 | -0.14(-0.38%) |
Nov 10, 2015 | 37.07 | 37.48 | 37.07 | 37.44 | 295,247 | +0.30(+0.80%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.84 | 37.14 | 428,481 | -0.18(-0.49%) |
Nov 06, 2015 | 36.89 | 37.33 | 36.53 | 37.33 | 587,142 | +0.49(+1.34%) |
Nov 05, 2015 | 36.97 | 37.32 | 36.52 | 36.83 | 564,088 | -0.20(-0.55%) |
Nov 04, 2015 | 37.19 | 37.31 | 36.98 | 37.04 | 268,109 | -0.12(-0.32%) |
Nov 03, 2015 | 37.33 | 37.43 | 37.11 | 37.16 | 374,429 | -0.25(-0.68%) |
Nov 02, 2015 | 37.47 | 37.58 | 37.18 | 37.41 | 337,133 | -0.01(-0.04%) |
Oct 30, 2015 | 37.69 | 37.89 | 37.31 | 37.43 | 313,845 | -0.33(-0.86%) |
Oct 29, 2015 | 37.55 | 37.77 | 37.50 | 37.75 | 247,048 | +0.14(+0.38%) |
Oct 28, 2015 | 37.28 | 37.61 | 37.14 | 37.61 | 370,587 | +0.16(+0.41%) |
Oct 27, 2015 | 37.38 | 37.55 | 37.21 | 37.45 | 326,527 | +0.04(+0.09%) |
Oct 26, 2015 | 37.07 | 37.43 | 36.88 | 37.42 | 178,966 | +0.35(+0.93%) |
Oct 23, 2015 | 37.14 | 37.17 | 36.83 | 37.07 | 151,702 | +0.03(+0.08%) |
Oct 22, 2015 | 36.95 | 37.22 | 36.95 | 37.04 | 238,590 | +0.12(+0.33%) |
Oct 21, 2015 | 37.00 | 37.16 | 36.82 | 36.92 | 344,969 | +0.00(+0.00%) |
Oct 20, 2015 | 36.67 | 36.95 | 36.45 | 36.92 | 326,427 | +0.33(+0.89%) |
Oct 19, 2015 | 36.33 | 36.62 | 36.31 | 36.60 | 232,365 | +0.15(+0.41%) |
Oct 16, 2015 | 36.17 | 36.45 | 35.84 | 36.45 | 229,170 | +0.31(+0.86%) |
Oct 15, 2015 | 35.90 | 36.14 | 35.76 | 36.14 | 290,974 | +0.42(+1.19%) |
Oct 14, 2015 | 36.10 | 36.35 | 35.69 | 35.72 | 199,940 | -0.47(-1.29%) |
Oct 13, 2015 | 36.14 | 36.46 | 35.98 | 36.18 | 177,000 | -0.09(-0.25%) |
Oct 12, 2015 | 35.81 | 36.37 | 35.74 | 36.27 | 225,199 | +0.45(+1.24%) |
Oct 09, 2015 | 35.93 | 36.14 | 35.72 | 35.83 | 163,888 | -0.11(-0.29%) |
Oct 08, 2015 | 35.79 | 36.25 | 35.65 | 35.93 | 511,420 | +0.17(+0.47%) |
Oct 07, 2015 | 35.33 | 35.81 | 35.28 | 35.76 | 505,898 | +0.52(+1.46%) |
Oct 06, 2015 | 35.05 | 35.30 | 34.78 | 35.25 | 268,117 | +0.20(+0.56%) |
Oct 05, 2015 | 34.53 | 35.11 | 34.53 | 35.05 | 678,634 | +0.64(+1.87%) |
Oct 02, 2015 | 34.37 | 34.58 | 34.20 | 34.41 | 450,134 | -0.26(-0.75%) |
Oct 01, 2015 | 34.68 | 34.73 | 34.20 | 34.67 | 349,249 | -0.01(-0.02%) |
Sep 30, 2015 | 34.90 | 34.91 | 34.59 | 34.68 | 353,043 | +0.08(+0.22%) |
Sep 29, 2015 | 34.61 | 34.63 | 34.32 | 34.60 | 235,314 | +0.01(+0.02%) |
Sep 28, 2015 | 34.97 | 35.13 | 34.58 | 34.59 | 347,988 | -0.50(-1.43%) |
Sep 25, 2015 | 35.13 | 35.24 | 34.93 | 35.09 | 566,547 | +0.20(+0.57%) |
Sep 24, 2015 | 34.82 | 35.00 | 34.80 | 34.90 | 349,872 | -0.06(-0.16%) |
Sep 23, 2015 | 34.90 | 35.11 | 34.70 | 34.95 | 250,891 | +0.16(+0.45%) |
Sep 22, 2015 | 35.11 | 35.23 | 34.73 | 34.80 | 273,521 | -0.43(-1.22%) |
Sep 21, 2015 | 34.94 | 35.33 | 34.79 | 35.23 | 256,534 | +0.54(+1.56%) |
Sep 18, 2015 | 34.60 | 34.82 | 34.49 | 34.69 | 918,298 | -0.18(-0.50%) |
Sep 17, 2015 | 35.01 | 35.39 | 34.83 | 34.86 | 264,409 | -0.25(-0.70%) |
Sep 16, 2015 | 34.91 | 35.12 | 34.74 | 35.11 | 290,182 | +0.20(+0.56%) |
Sep 15, 2015 | 34.79 | 35.04 | 34.64 | 34.91 | 262,037 | +0.06(+0.18%) |
Sep 14, 2015 | 34.81 | 34.94 | 34.71 | 34.85 | 199,838 | +0.09(+0.26%) |
Sep 11, 2015 | 34.46 | 34.77 | 34.24 | 34.76 | 210,433 | +0.24(+0.69%) |
Sep 10, 2015 | 34.48 | 34.72 | 34.45 | 34.52 | 232,042 | +0.01(+0.04%) |
Sep 09, 2015 | 34.72 | 34.84 | 34.48 | 34.50 | 430,731 | -0.05(-0.14%) |
Sep 08, 2015 | 34.12 | 34.62 | 33.94 | 34.55 | 440,475 | +0.79(+2.35%) |
Sep 04, 2015 | 33.77 | 33.76 | 33.76 | 33.76 | 193,505 | -0.27(-0.78%) |
Sep 03, 2015 | 33.76 | 34.10 | 33.76 | 34.03 | 205,541 | +0.32(+0.96%) |
Sep 02, 2015 | 33.47 | 33.72 | 33.32 | 33.70 | 286,552 | +0.41(+1.24%) |