Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.07 | 36.11 | 35.67 | 35.95 | 788,373 | +0.02(+0.07%) |
Nov 27, 2015 | 35.91 | 35.95 | 35.59 | 35.93 | 396,290 | +0.04(+0.12%) |
Nov 25, 2015 | 35.91 | 35.89 | 35.89 | 35.89 | 986,762 | +0.08(+0.23%) |
Nov 24, 2015 | 35.22 | 35.89 | 35.12 | 35.80 | 874,798 | +0.39(+1.10%) |
Nov 23, 2015 | 35.41 | 35.77 | 35.22 | 35.41 | 676,739 | +0.16(+0.45%) |
Nov 20, 2015 | 35.06 | 35.47 | 35.06 | 35.26 | 657,071 | +0.27(+0.78%) |
Nov 19, 2015 | 34.81 | 35.10 | 34.56 | 34.98 | 872,195 | +0.03(+0.09%) |
Nov 18, 2015 | 34.47 | 35.01 | 33.93 | 34.95 | 1,859,285 | +0.78(+2.28%) |
Nov 17, 2015 | 34.05 | 34.58 | 33.84 | 34.17 | 952,831 | +0.21(+0.61%) |
Nov 16, 2015 | 33.38 | 33.98 | 33.26 | 33.96 | 783,467 | +0.31(+0.94%) |
Nov 13, 2015 | 33.81 | 34.02 | 33.46 | 33.65 | 1,096,274 | -0.21(-0.61%) |
Nov 12, 2015 | 34.46 | 34.52 | 33.84 | 33.86 | 820,192 | -0.79(-2.27%) |
Nov 11, 2015 | 34.89 | 35.02 | 34.49 | 34.64 | 1,057,112 | +0.02(+0.07%) |
Nov 10, 2015 | 35.57 | 35.63 | 34.42 | 34.62 | 2,643,311 | -1.23(-3.42%) |
Nov 09, 2015 | 35.98 | 36.13 | 35.55 | 35.84 | 863,725 | -0.20(-0.55%) |
Nov 06, 2015 | 35.40 | 36.27 | 35.31 | 36.04 | 1,635,688 | +1.50(+4.34%) |
Nov 05, 2015 | 34.05 | 34.78 | 34.03 | 34.54 | 847,861 | +0.56(+1.63%) |
Nov 04, 2015 | 34.03 | 34.20 | 33.80 | 33.99 | 843,137 | +0.12(+0.34%) |
Nov 03, 2015 | 33.99 | 34.24 | 33.70 | 33.87 | 806,420 | -0.17(-0.49%) |
Nov 02, 2015 | 33.61 | 34.13 | 33.42 | 34.04 | 928,425 | +0.56(+1.68%) |
Oct 30, 2015 | 34.10 | 34.20 | 33.28 | 33.47 | 1,404,129 | -0.80(-2.32%) |
Oct 29, 2015 | 34.43 | 34.78 | 34.20 | 34.27 | 1,202,615 | -0.03(-0.10%) |
Oct 28, 2015 | 32.87 | 34.33 | 32.87 | 34.30 | 1,377,991 | +1.50(+4.58%) |
Oct 27, 2015 | 32.99 | 33.26 | 32.58 | 32.80 | 972,765 | -0.38(-1.14%) |
Oct 26, 2015 | 33.25 | 33.40 | 32.90 | 33.18 | 1,056,130 | -0.13(-0.40%) |
Oct 23, 2015 | 32.79 | 33.33 | 32.57 | 33.31 | 1,397,071 | +1.15(+3.56%) |
Oct 22, 2015 | 32.03 | 32.88 | 31.44 | 32.17 | 1,532,156 | +0.12(+0.39%) |
Oct 21, 2015 | 32.67 | 32.91 | 32.02 | 32.04 | 873,258 | -0.58(-1.77%) |
Oct 20, 2015 | 32.25 | 32.78 | 32.25 | 32.62 | 760,107 | +0.44(+1.36%) |
Oct 19, 2015 | 31.84 | 32.46 | 31.84 | 32.18 | 988,614 | +0.22(+0.70%) |
Oct 16, 2015 | 32.04 | 32.15 | 31.76 | 31.96 | 820,741 | +0.02(+0.08%) |
Oct 15, 2015 | 31.56 | 31.95 | 31.34 | 31.94 | 799,191 | +0.59(+1.89%) |
Oct 14, 2015 | 31.77 | 31.91 | 31.17 | 31.34 | 883,353 | -0.67(-2.09%) |
Oct 13, 2015 | 32.16 | 32.50 | 31.99 | 32.01 | 1,028,005 | -0.26(-0.82%) |
Oct 12, 2015 | 31.84 | 32.33 | 31.66 | 32.27 | 718,403 | +0.28(+0.88%) |
Oct 09, 2015 | 32.30 | 32.46 | 31.84 | 31.99 | 931,196 | -0.24(-0.74%) |
Oct 08, 2015 | 31.84 | 32.34 | 31.70 | 32.23 | 1,412,906 | +0.25(+0.77%) |
Oct 07, 2015 | 31.54 | 32.01 | 31.32 | 31.99 | 1,304,008 | +0.83(+2.67%) |
Oct 06, 2015 | 31.46 | 31.46 | 30.91 | 31.15 | 1,333,785 | -0.42(-1.33%) |
Oct 05, 2015 | 30.96 | 31.74 | 30.95 | 31.57 | 1,282,735 | +0.62(+2.00%) |
Oct 02, 2015 | 31.04 | 31.28 | 30.02 | 30.95 | 2,073,446 | -0.82(-2.57%) |
Oct 01, 2015 | 31.66 | 31.81 | 31.28 | 31.77 | 840,767 | +0.08(+0.26%) |
Sep 30, 2015 | 31.32 | 31.72 | 31.28 | 31.69 | 1,109,671 | +0.68(+2.21%) |
Sep 29, 2015 | 31.10 | 31.14 | 30.76 | 31.00 | 1,230,882 | -0.06(-0.19%) |
Sep 28, 2015 | 31.71 | 31.81 | 30.94 | 31.06 | 1,043,313 | -0.87(-2.74%) |
Sep 25, 2015 | 32.47 | 32.55 | 31.88 | 31.94 | 1,113,296 | -0.04(-0.13%) |
Sep 24, 2015 | 31.32 | 32.03 | 31.31 | 31.98 | 1,514,103 | +0.31(+0.96%) |
Sep 23, 2015 | 31.63 | 31.97 | 31.52 | 31.67 | 624,036 | +0.02(+0.08%) |
Sep 22, 2015 | 31.43 | 31.79 | 31.34 | 31.65 | 909,028 | -0.23(-0.72%) |
Sep 21, 2015 | 31.78 | 32.31 | 31.74 | 31.88 | 1,155,198 | +0.35(+1.10%) |
Sep 18, 2015 | 31.90 | 32.22 | 31.42 | 31.53 | 2,360,581 | -0.96(-2.94%) |
Sep 17, 2015 | 33.45 | 33.75 | 32.40 | 32.49 | 1,379,295 | -1.01(-3.00%) |
Sep 16, 2015 | 33.26 | 33.54 | 32.99 | 33.49 | 982,678 | +0.28(+0.84%) |
Sep 15, 2015 | 33.07 | 33.37 | 32.93 | 33.21 | 1,190,768 | +0.29(+0.88%) |
Sep 14, 2015 | 32.90 | 33.18 | 32.68 | 32.93 | 971,548 | +0.08(+0.25%) |
Sep 11, 2015 | 32.74 | 32.96 | 32.44 | 32.84 | 1,293,854 | -0.02(-0.05%) |
Sep 10, 2015 | 32.50 | 33.26 | 32.43 | 32.86 | 1,194,038 | +0.35(+1.09%) |
Sep 09, 2015 | 33.36 | 33.43 | 32.45 | 32.50 | 1,056,535 | -0.44(-1.33%) |
Sep 08, 2015 | 32.81 | 32.97 | 32.41 | 32.94 | 1,120,289 | +0.90(+2.81%) |
Sep 04, 2015 | 32.13 | 32.04 | 32.04 | 32.04 | 1,014,445 | -0.33(-1.02%) |
Sep 03, 2015 | 32.29 | 32.78 | 32.16 | 32.37 | 1,325,941 | +0.18(+0.56%) |
Sep 02, 2015 | 32.21 | 32.36 | 31.57 | 32.19 | 1,106,232 | +0.34(+1.06%) |