Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.38 | 37.40 | 36.88 | 37.16 | 161,268 | +0.03(+0.08%) |
Nov 27, 2015 | 36.88 | 37.52 | 36.68 | 37.13 | 93,808 | +0.38(+1.03%) |
Nov 25, 2015 | 36.18 | 36.75 | 36.75 | 36.75 | 151,400 | +0.51(+1.39%) |
Nov 24, 2015 | 36.24 | 36.44 | 36.07 | 36.24 | 118,952 | -0.09(-0.23%) |
Nov 23, 2015 | 36.20 | 36.79 | 36.20 | 36.33 | 169,244 | +0.03(+0.08%) |
Nov 20, 2015 | 36.45 | 36.97 | 36.22 | 36.30 | 123,220 | +0.09(+0.26%) |
Nov 19, 2015 | 36.30 | 36.61 | 36.09 | 36.20 | 92,038 | -0.27(-0.75%) |
Nov 18, 2015 | 36.12 | 36.63 | 35.69 | 36.48 | 95,576 | +0.32(+0.88%) |
Nov 17, 2015 | 35.80 | 36.21 | 34.01 | 36.16 | 196,280 | +0.49(+1.39%) |
Nov 16, 2015 | 35.59 | 35.87 | 35.50 | 35.66 | 231,936 | -0.04(-0.10%) |
Nov 13, 2015 | 36.40 | 36.59 | 35.57 | 35.70 | 156,908 | -0.96(-2.62%) |
Nov 12, 2015 | 37.12 | 37.30 | 36.59 | 36.66 | 178,682 | -0.67(-1.79%) |
Nov 11, 2015 | 37.69 | 38.17 | 37.30 | 37.33 | 165,876 | -0.28(-0.74%) |
Nov 10, 2015 | 36.98 | 37.80 | 36.67 | 37.61 | 130,746 | +0.44(+1.18%) |
Nov 09, 2015 | 37.97 | 37.97 | 37.02 | 37.17 | 175,008 | -1.02(-2.66%) |
Nov 06, 2015 | 37.09 | 38.19 | 37.09 | 38.19 | 135,048 | +0.90(+2.41%) |
Nov 05, 2015 | 37.28 | 37.50 | 37.08 | 37.28 | 108,092 | +0.14(+0.38%) |
Nov 04, 2015 | 37.03 | 37.42 | 36.27 | 37.15 | 106,590 | +0.22(+0.60%) |
Nov 03, 2015 | 36.76 | 37.12 | 36.40 | 36.92 | 173,772 | -0.05(-0.12%) |
Nov 02, 2015 | 35.87 | 37.00 | 35.87 | 36.97 | 220,462 | +1.06(+2.95%) |
Oct 30, 2015 | 35.90 | 36.07 | 35.65 | 35.91 | 143,098 | +0.06(+0.17%) |
Oct 29, 2015 | 35.92 | 36.02 | 35.59 | 35.85 | 125,484 | -0.07(-0.19%) |
Oct 28, 2015 | 35.98 | 36.84 | 35.25 | 35.92 | 214,516 | +0.02(+0.07%) |
Oct 27, 2015 | 36.81 | 36.81 | 35.55 | 35.90 | 166,294 | -0.99(-2.68%) |
Oct 26, 2015 | 37.21 | 37.40 | 36.77 | 36.88 | 172,362 | -0.34(-0.91%) |
Oct 23, 2015 | 38.24 | 38.44 | 36.41 | 37.23 | 285,472 | -0.31(-0.84%) |
Oct 22, 2015 | 37.16 | 37.68 | 36.98 | 37.54 | 232,078 | +0.55(+1.49%) |
Oct 21, 2015 | 38.04 | 38.08 | 36.86 | 36.99 | 251,952 | -0.99(-2.61%) |
Oct 20, 2015 | 38.45 | 38.47 | 37.40 | 37.98 | 103,200 | -0.39(-1.02%) |
Oct 19, 2015 | 38.06 | 38.59 | 37.88 | 38.37 | 160,856 | -0.01(-0.03%) |
Oct 16, 2015 | 38.31 | 38.40 | 37.71 | 38.38 | 126,460 | +0.23(+0.60%) |
Oct 15, 2015 | 36.95 | 38.16 | 36.85 | 38.15 | 157,338 | +1.24(+3.37%) |
Oct 14, 2015 | 37.96 | 38.26 | 36.86 | 36.91 | 105,960 | -1.11(-2.92%) |
Oct 13, 2015 | 38.64 | 38.93 | 37.88 | 38.02 | 234,270 | -0.64(-1.67%) |
Oct 12, 2015 | 38.76 | 39.15 | 38.52 | 38.66 | 253,744 | +0.08(+0.22%) |
Oct 09, 2015 | 38.65 | 38.95 | 38.44 | 38.58 | 173,468 | +0.10(+0.26%) |
Oct 08, 2015 | 38.17 | 38.52 | 37.97 | 38.48 | 281,882 | +0.00(+0.00%) |
Oct 07, 2015 | 37.22 | 38.62 | 36.79 | 38.48 | 282,042 | +1.55(+4.20%) |
Oct 06, 2015 | 36.91 | 37.45 | 36.66 | 36.92 | 220,982 | -0.27(-0.73%) |
Oct 05, 2015 | 35.76 | 37.48 | 35.23 | 37.20 | 373,760 | +1.94(+5.49%) |
Oct 02, 2015 | 33.59 | 35.27 | 32.72 | 35.26 | 302,870 | +1.41(+4.15%) |
Oct 01, 2015 | 33.90 | 34.10 | 33.33 | 33.85 | 232,414 | -0.09(-0.27%) |
Sep 30, 2015 | 33.87 | 34.23 | 33.45 | 33.95 | 210,644 | +0.41(+1.22%) |
Sep 29, 2015 | 33.55 | 33.74 | 33.01 | 33.53 | 212,184 | -0.08(-0.24%) |
Sep 28, 2015 | 34.26 | 34.30 | 33.10 | 33.62 | 167,336 | -0.60(-1.77%) |
Sep 25, 2015 | 35.15 | 35.15 | 34.11 | 34.22 | 166,812 | -0.59(-1.69%) |
Sep 24, 2015 | 34.97 | 35.02 | 34.20 | 34.81 | 180,096 | -0.30(-0.85%) |
Sep 23, 2015 | 34.94 | 35.23 | 34.77 | 35.11 | 113,482 | +0.18(+0.52%) |
Sep 22, 2015 | 34.66 | 35.00 | 34.52 | 34.93 | 110,956 | +0.01(+0.01%) |
Sep 21, 2015 | 34.87 | 35.55 | 34.52 | 34.92 | 85,932 | +0.39(+1.13%) |
Sep 18, 2015 | 34.27 | 35.09 | 34.27 | 34.53 | 151,104 | -0.35(-0.99%) |
Sep 17, 2015 | 33.64 | 35.16 | 33.64 | 34.88 | 123,794 | +0.29(+0.82%) |
Sep 16, 2015 | 34.38 | 34.88 | 34.38 | 34.59 | 77,918 | +0.14(+0.42%) |
Sep 15, 2015 | 33.82 | 34.71 | 33.82 | 34.45 | 68,278 | +0.58(+1.70%) |
Sep 14, 2015 | 34.06 | 34.06 | 33.65 | 33.88 | 92,008 | -0.11(-0.32%) |
Sep 11, 2015 | 33.55 | 34.12 | 33.38 | 33.98 | 81,368 | +0.20(+0.61%) |
Sep 10, 2015 | 33.95 | 34.28 | 33.65 | 33.78 | 54,144 | -0.16(-0.49%) |
Sep 09, 2015 | 34.53 | 34.73 | 33.83 | 33.95 | 120,936 | -0.38(-1.11%) |
Sep 08, 2015 | 33.62 | 34.45 | 33.40 | 34.33 | 86,622 | +0.98(+2.92%) |
Sep 04, 2015 | 33.16 | 33.35 | 33.35 | 33.35 | 66,600 | -0.29(-0.86%) |
Sep 03, 2015 | 34.02 | 34.27 | 33.61 | 33.64 | 111,132 | -0.41(-1.22%) |
Sep 02, 2015 | 33.48 | 34.08 | 32.95 | 34.05 | 154,152 | +0.76(+2.27%) |