Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.04 | 34.21 | 33.62 | 33.64 | 667,826 | -0.35(-1.04%) |
Nov 27, 2015 | 33.85 | 34.21 | 33.72 | 33.99 | 425,476 | +0.20(+0.61%) |
Nov 25, 2015 | 33.82 | 33.79 | 33.79 | 33.79 | 490,029 | +0.01(+0.02%) |
Nov 24, 2015 | 33.61 | 34.12 | 33.45 | 33.78 | 533,765 | +0.17(+0.51%) |
Nov 23, 2015 | 33.48 | 33.86 | 33.39 | 33.61 | 633,657 | +0.02(+0.07%) |
Nov 20, 2015 | 33.90 | 34.01 | 33.41 | 33.58 | 430,636 | -0.03(-0.10%) |
Nov 19, 2015 | 33.85 | 34.00 | 33.57 | 33.62 | 577,683 | -0.33(-0.96%) |
Nov 18, 2015 | 33.39 | 33.94 | 33.26 | 33.94 | 569,553 | +0.70(+2.09%) |
Nov 17, 2015 | 33.51 | 33.84 | 33.11 | 33.25 | 743,790 | -0.18(-0.54%) |
Nov 16, 2015 | 33.24 | 33.46 | 32.88 | 33.43 | 458,620 | +0.07(+0.20%) |
Nov 13, 2015 | 33.35 | 33.76 | 33.22 | 33.36 | 477,354 | +0.00(+0.00%) |
Nov 12, 2015 | 34.30 | 34.30 | 33.34 | 33.36 | 517,106 | -1.11(-3.21%) |
Nov 11, 2015 | 34.32 | 34.69 | 34.15 | 34.47 | 612,316 | +0.20(+0.60%) |
Nov 10, 2015 | 34.01 | 34.62 | 33.63 | 34.26 | 760,888 | +0.50(+1.48%) |
Nov 09, 2015 | 33.71 | 33.93 | 33.23 | 33.76 | 674,400 | -0.19(-0.55%) |
Nov 06, 2015 | 33.94 | 34.31 | 33.63 | 33.95 | 536,840 | -0.28(-0.81%) |
Nov 05, 2015 | 33.82 | 34.33 | 33.63 | 34.23 | 497,434 | +0.30(+0.89%) |
Nov 04, 2015 | 33.76 | 34.10 | 33.59 | 33.93 | 474,360 | +0.12(+0.36%) |
Nov 03, 2015 | 33.90 | 34.26 | 33.72 | 33.81 | 566,401 | -0.20(-0.60%) |
Nov 02, 2015 | 33.85 | 34.28 | 32.87 | 34.01 | 1,011,918 | +0.25(+0.73%) |
Oct 30, 2015 | 33.78 | 34.96 | 33.22 | 33.76 | 1,206,069 | +0.73(+2.21%) |
Oct 29, 2015 | 33.51 | 33.67 | 32.87 | 33.04 | 1,031,363 | -0.38(-1.15%) |
Oct 28, 2015 | 32.40 | 33.53 | 32.34 | 33.42 | 803,213 | +1.01(+3.11%) |
Oct 27, 2015 | 32.94 | 33.01 | 32.10 | 32.41 | 681,978 | -0.66(-2.01%) |
Oct 26, 2015 | 33.60 | 33.60 | 32.92 | 33.08 | 388,671 | -0.48(-1.44%) |
Oct 23, 2015 | 33.24 | 33.63 | 32.99 | 33.56 | 529,282 | +0.66(+1.99%) |
Oct 22, 2015 | 32.54 | 32.92 | 32.37 | 32.90 | 549,537 | +0.73(+2.26%) |
Oct 21, 2015 | 32.59 | 32.70 | 32.11 | 32.18 | 369,046 | -0.35(-1.08%) |
Oct 20, 2015 | 32.79 | 33.07 | 32.45 | 32.53 | 542,789 | -0.24(-0.72%) |
Oct 19, 2015 | 32.72 | 32.81 | 32.45 | 32.77 | 346,740 | -0.12(-0.37%) |
Oct 16, 2015 | 33.04 | 33.12 | 32.51 | 32.89 | 527,651 | -0.07(-0.20%) |
Oct 15, 2015 | 32.65 | 33.02 | 32.17 | 32.95 | 425,094 | +0.24(+0.73%) |
Oct 14, 2015 | 32.68 | 33.06 | 32.43 | 32.72 | 312,670 | +0.10(+0.30%) |
Oct 13, 2015 | 32.45 | 33.19 | 32.42 | 32.62 | 602,512 | +0.07(+0.23%) |
Oct 12, 2015 | 32.87 | 32.91 | 32.37 | 32.54 | 430,811 | -0.14(-0.43%) |
Oct 09, 2015 | 32.47 | 33.04 | 32.41 | 32.68 | 735,153 | +0.47(+1.47%) |
Oct 08, 2015 | 31.45 | 32.29 | 31.45 | 32.21 | 518,845 | +0.72(+2.29%) |
Oct 07, 2015 | 31.11 | 31.92 | 30.98 | 31.49 | 856,988 | +0.69(+2.23%) |
Oct 06, 2015 | 30.76 | 31.37 | 30.72 | 30.80 | 653,820 | -0.12(-0.40%) |
Oct 05, 2015 | 29.99 | 31.19 | 29.97 | 30.92 | 1,042,724 | +1.37(+4.63%) |
Oct 02, 2015 | 29.08 | 29.57 | 28.85 | 29.56 | 951,847 | +0.09(+0.31%) |
Oct 01, 2015 | 29.38 | 30.00 | 29.24 | 29.47 | 523,125 | +0.20(+0.67%) |
Sep 30, 2015 | 29.29 | 29.53 | 28.93 | 29.27 | 1,172,559 | +0.26(+0.90%) |
Sep 29, 2015 | 28.67 | 29.15 | 28.50 | 29.01 | 893,383 | +0.28(+0.96%) |
Sep 28, 2015 | 29.62 | 29.83 | 28.71 | 28.73 | 581,513 | -1.11(-3.72%) |
Sep 25, 2015 | 30.45 | 30.45 | 29.81 | 29.84 | 470,410 | -0.29(-0.97%) |
Sep 24, 2015 | 29.78 | 30.21 | 29.48 | 30.13 | 814,062 | +0.15(+0.51%) |
Sep 23, 2015 | 30.34 | 30.46 | 29.91 | 29.98 | 788,439 | -0.36(-1.17%) |
Sep 22, 2015 | 30.59 | 31.02 | 30.23 | 30.34 | 716,449 | -0.75(-2.42%) |
Sep 21, 2015 | 31.12 | 31.47 | 30.92 | 31.09 | 384,081 | +0.19(+0.63%) |
Sep 18, 2015 | 31.34 | 31.40 | 30.79 | 30.89 | 886,308 | -0.76(-2.40%) |
Sep 17, 2015 | 31.99 | 32.19 | 31.61 | 31.65 | 650,390 | -0.22(-0.69%) |
Sep 16, 2015 | 31.17 | 31.97 | 31.10 | 31.87 | 392,431 | +0.79(+2.55%) |
Sep 15, 2015 | 31.33 | 31.51 | 31.04 | 31.08 | 935,214 | -0.25(-0.80%) |
Sep 14, 2015 | 31.62 | 31.70 | 31.29 | 31.33 | 977,102 | -0.27(-0.85%) |
Sep 11, 2015 | 31.70 | 31.89 | 31.51 | 31.60 | 623,037 | -0.23(-0.74%) |
Sep 10, 2015 | 31.86 | 32.22 | 31.56 | 31.83 | 1,113,153 | -0.13(-0.41%) |
Sep 09, 2015 | 32.61 | 32.84 | 31.78 | 31.96 | 903,927 | -0.45(-1.37%) |
Sep 08, 2015 | 32.12 | 32.45 | 31.78 | 32.41 | 525,250 | +0.92(+2.93%) |
Sep 04, 2015 | 31.05 | 31.48 | 31.48 | 31.48 | 876,373 | -0.02(-0.05%) |
Sep 03, 2015 | 31.53 | 32.09 | 31.19 | 31.50 | 882,696 | +0.32(+1.04%) |
Sep 02, 2015 | 31.57 | 31.57 | 30.89 | 31.18 | 1,394,208 | -0.08(-0.26%) |