Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.60 | 36.49 | 35.54 | 36.30 | 139,045 | +0.68(+1.92%) |
Nov 27, 2015 | 35.38 | 35.89 | 35.35 | 35.62 | 32,686 | +0.09(+0.25%) |
Nov 25, 2015 | 35.53 | 35.53 | 35.53 | 0 | -0.37(-1.04%) | |
Nov 24, 2015 | 35.64 | 36.12 | 35.20 | 35.90 | 58,141 | -0.03(-0.09%) |
Nov 23, 2015 | 36.20 | 35.68 | 35.94 | 77,151 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.75 | 36.23 | 35.71 | 36.04 | 70,204 | +0.36(+1.00%) |
Nov 19, 2015 | 35.36 | 35.70 | 34.75 | 35.68 | 50,845 | +0.31(+0.87%) |
Nov 18, 2015 | 34.73 | 35.43 | 34.34 | 35.37 | 94,999 | +0.49(+1.40%) |
Nov 17, 2015 | 35.58 | 35.74 | 34.74 | 34.88 | 88,286 | -0.73(-2.05%) |
Nov 16, 2015 | 34.78 | 35.70 | 34.56 | 35.61 | 95,562 | +0.91(+2.63%) |
Nov 13, 2015 | 34.34 | 35.34 | 34.34 | 34.70 | 60,969 | +0.01(+0.02%) |
Nov 12, 2015 | 35.24 | 35.70 | 34.62 | 34.69 | 77,331 | -0.67(-1.90%) |
Nov 11, 2015 | 35.45 | 35.75 | 35.04 | 35.36 | 81,695 | -0.08(-0.23%) |
Nov 10, 2015 | 34.48 | 35.50 | 34.48 | 35.45 | 77,705 | +0.95(+2.76%) |
Nov 09, 2015 | 34.33 | 34.80 | 34.13 | 34.49 | 95,306 | +0.17(+0.48%) |
Nov 06, 2015 | 34.11 | 34.34 | 33.24 | 34.33 | 118,696 | -0.35(-1.00%) |
Nov 05, 2015 | 34.82 | 34.90 | 34.21 | 34.68 | 74,402 | +0.02(+0.05%) |
Nov 04, 2015 | 34.29 | 34.85 | 34.29 | 34.66 | 58,065 | +0.27(+0.80%) |
Nov 03, 2015 | 34.22 | 34.85 | 33.98 | 34.38 | 73,013 | -0.02(-0.05%) |
Nov 02, 2015 | 34.20 | 34.63 | 33.73 | 34.40 | 65,741 | +0.17(+0.51%) |
Oct 30, 2015 | 34.35 | 34.49 | 33.81 | 34.23 | 67,811 | +0.00(+0.00%) |
Oct 29, 2015 | 34.65 | 34.65 | 33.75 | 34.23 | 63,483 | -0.61(-1.76%) |
Oct 28, 2015 | 34.80 | 35.26 | 34.08 | 34.84 | 174,885 | +0.07(+0.21%) |
Oct 27, 2015 | 34.83 | 35.16 | 34.60 | 34.77 | 95,880 | -0.33(-0.95%) |
Oct 26, 2015 | 35.02 | 35.62 | 34.56 | 35.10 | 49,029 | +0.12(+0.36%) |
Oct 23, 2015 | 35.43 | 35.43 | 34.63 | 34.97 | 48,418 | -0.36(-1.03%) |
Oct 22, 2015 | 34.84 | 35.55 | 34.39 | 35.34 | 63,332 | +0.63(+1.82%) |
Oct 21, 2015 | 35.31 | 35.36 | 34.70 | 34.71 | 41,413 | -0.51(-1.44%) |
Oct 20, 2015 | 34.85 | 35.36 | 34.78 | 35.21 | 59,812 | +0.26(+0.74%) |
Oct 19, 2015 | 35.03 | 35.16 | 34.51 | 34.96 | 49,160 | -0.20(-0.57%) |
Oct 16, 2015 | 35.36 | 35.46 | 34.89 | 35.16 | 61,282 | -0.06(-0.16%) |
Oct 15, 2015 | 34.53 | 35.25 | 32.49 | 35.21 | 78,924 | +0.64(+1.85%) |
Oct 14, 2015 | 34.66 | 35.20 | 34.53 | 34.58 | 72,625 | -0.12(-0.36%) |
Oct 13, 2015 | 34.67 | 34.87 | 33.52 | 34.70 | 106,639 | -0.07(-0.19%) |
Oct 12, 2015 | 34.38 | 34.87 | 34.04 | 34.77 | 63,174 | +0.50(+1.45%) |
Oct 09, 2015 | 34.38 | 34.38 | 33.81 | 34.27 | 87,680 | -0.05(-0.14%) |
Oct 08, 2015 | 33.61 | 34.38 | 33.43 | 34.32 | 93,124 | +0.75(+2.25%) |
Oct 07, 2015 | 33.45 | 33.62 | 33.36 | 33.56 | 66,503 | +0.14(+0.42%) |
Oct 06, 2015 | 34.07 | 34.07 | 33.33 | 33.42 | 100,656 | -0.66(-1.92%) |
Oct 05, 2015 | 33.51 | 34.14 | 33.36 | 34.08 | 92,314 | +0.67(+2.00%) |
Oct 02, 2015 | 33.28 | 33.51 | 32.63 | 33.41 | 105,297 | +0.07(+0.21%) |
Oct 01, 2015 | 34.09 | 34.22 | 32.90 | 33.34 | 125,946 | -0.82(-2.40%) |
Sep 30, 2015 | 34.14 | 34.41 | 33.75 | 34.16 | 183,705 | +0.10(+0.29%) |
Sep 29, 2015 | 34.59 | 34.62 | 33.93 | 34.06 | 90,248 | -0.45(-1.30%) |
Sep 28, 2015 | 34.09 | 34.66 | 34.00 | 34.51 | 95,545 | +0.30(+0.87%) |
Sep 25, 2015 | 34.37 | 34.81 | 34.02 | 34.21 | 134,594 | +0.07(+0.22%) |
Sep 24, 2015 | 33.10 | 34.34 | 32.94 | 34.14 | 92,403 | +0.83(+2.49%) |
Sep 23, 2015 | 33.09 | 33.32 | 32.76 | 33.31 | 148,204 | +0.37(+1.13%) |
Sep 22, 2015 | 33.03 | 33.46 | 32.84 | 32.93 | 89,772 | -0.44(-1.32%) |
Sep 21, 2015 | 33.74 | 33.16 | 33.37 | 46,327 | +0.19(+0.58%) | |
Sep 18, 2015 | 32.94 | 33.67 | 32.94 | 33.18 | 216,201 | -0.25(-0.74%) |
Sep 17, 2015 | 32.92 | 33.84 | 32.92 | 33.43 | 79,736 | +0.42(+1.28%) |
Sep 16, 2015 | 32.88 | 33.38 | 32.83 | 33.01 | 63,934 | +0.20(+0.61%) |
Sep 15, 2015 | 33.28 | 33.54 | 32.63 | 32.81 | 71,859 | -0.26(-0.78%) |
Sep 14, 2015 | 32.76 | 33.17 | 32.68 | 33.07 | 76,699 | +0.41(+1.24%) |
Sep 11, 2015 | 31.95 | 32.80 | 31.76 | 32.66 | 121,747 | +0.49(+1.52%) |
Sep 10, 2015 | 31.82 | 32.39 | 31.62 | 32.17 | 87,358 | +0.50(+1.57%) |
Sep 09, 2015 | 32.62 | 32.62 | 31.60 | 31.67 | 96,132 | -0.74(-2.28%) |
Sep 08, 2015 | 31.99 | 32.53 | 31.45 | 32.41 | 87,208 | +0.81(+2.57%) |
Sep 04, 2015 | 31.60 | 31.60 | 31.60 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 31.89 | 32.12 | 31.78 | 31.98 | 98,867 | +0.16(+0.49%) |
Sep 02, 2015 | 31.86 | 32.11 | 31.52 | 31.82 | 143,400 | +0.27(+0.87%) |