Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.22 | 36.60 | 36.01 | 36.36 | 1,534,604 | +0.16(+0.45%) |
Nov 27, 2015 | 36.26 | 36.37 | 36.06 | 36.19 | 326,494 | -0.05(-0.13%) |
Nov 25, 2015 | 36.32 | 36.24 | 36.24 | 36.24 | 528,403 | -0.03(-0.07%) |
Nov 24, 2015 | 36.04 | 36.36 | 35.98 | 36.27 | 715,441 | +0.10(+0.26%) |
Nov 23, 2015 | 36.31 | 36.39 | 36.16 | 36.17 | 513,075 | -0.14(-0.40%) |
Nov 20, 2015 | 36.38 | 36.58 | 36.17 | 36.31 | 739,665 | +0.05(+0.13%) |
Nov 19, 2015 | 36.35 | 36.39 | 36.11 | 36.27 | 842,066 | -0.11(-0.29%) |
Nov 18, 2015 | 35.99 | 36.42 | 35.99 | 36.37 | 987,435 | +0.46(+1.28%) |
Nov 17, 2015 | 36.02 | 36.25 | 35.66 | 35.91 | 1,187,727 | -0.08(-0.21%) |
Nov 16, 2015 | 35.24 | 35.99 | 35.24 | 35.99 | 1,082,187 | +0.58(+1.65%) |
Nov 13, 2015 | 35.41 | 35.78 | 35.36 | 35.40 | 984,815 | -0.07(-0.19%) |
Nov 12, 2015 | 35.72 | 35.91 | 35.46 | 35.47 | 946,676 | -0.48(-1.33%) |
Nov 11, 2015 | 36.26 | 36.35 | 35.87 | 35.95 | 690,593 | -0.29(-0.79%) |
Nov 10, 2015 | 36.00 | 36.30 | 35.92 | 36.24 | 662,331 | +0.19(+0.53%) |
Nov 09, 2015 | 36.21 | 36.29 | 35.89 | 36.05 | 1,447,396 | -0.16(-0.45%) |
Nov 06, 2015 | 35.82 | 36.22 | 35.64 | 36.21 | 1,208,240 | +0.54(+1.50%) |
Nov 05, 2015 | 35.48 | 35.75 | 35.35 | 35.67 | 11,406,842 | +0.21(+0.59%) |
Nov 04, 2015 | 35.70 | 35.87 | 35.41 | 35.46 | 1,146,019 | -0.24(-0.67%) |
Nov 03, 2015 | 35.89 | 36.16 | 35.63 | 35.70 | 1,311,404 | -0.30(-0.83%) |
Nov 02, 2015 | 34.49 | 36.08 | 34.31 | 36.00 | 1,998,368 | +1.07(+3.07%) |
Oct 30, 2015 | 35.31 | 35.44 | 34.92 | 34.93 | 1,443,657 | -0.33(-0.92%) |
Oct 29, 2015 | 35.16 | 35.38 | 34.98 | 35.25 | 1,236,996 | -0.05(-0.14%) |
Oct 28, 2015 | 34.71 | 35.30 | 34.68 | 35.30 | 1,136,827 | +0.70(+2.02%) |
Oct 27, 2015 | 34.86 | 34.92 | 34.51 | 34.60 | 1,085,586 | -0.48(-1.37%) |
Oct 26, 2015 | 35.14 | 35.27 | 35.02 | 35.08 | 1,012,130 | -0.08(-0.22%) |
Oct 23, 2015 | 35.23 | 35.32 | 34.99 | 35.16 | 1,305,400 | +0.11(+0.30%) |
Oct 22, 2015 | 34.88 | 35.16 | 34.88 | 35.05 | 1,697,673 | +0.33(+0.94%) |
Oct 21, 2015 | 34.98 | 35.11 | 34.70 | 34.72 | 923,295 | -0.17(-0.49%) |
Oct 20, 2015 | 34.55 | 35.00 | 34.36 | 34.90 | 1,537,379 | +0.31(+0.89%) |
Oct 19, 2015 | 34.55 | 34.75 | 34.47 | 34.59 | 1,594,691 | -0.07(-0.19%) |
Oct 16, 2015 | 34.55 | 34.75 | 34.47 | 34.66 | 1,675,710 | +0.16(+0.47%) |
Oct 15, 2015 | 34.26 | 34.59 | 34.01 | 34.49 | 1,453,450 | +0.35(+1.04%) |
Oct 14, 2015 | 34.55 | 34.61 | 34.06 | 34.14 | 1,622,438 | -0.37(-1.08%) |
Oct 13, 2015 | 34.63 | 34.86 | 34.48 | 34.51 | 3,703,854 | -0.29(-0.83%) |
Oct 12, 2015 | 34.74 | 34.93 | 34.48 | 34.80 | 4,288,429 | +0.04(+0.11%) |
Oct 09, 2015 | 35.25 | 35.31 | 34.70 | 34.76 | 3,994,091 | -0.47(-1.33%) |
Oct 08, 2015 | 34.92 | 35.23 | 34.92 | 35.23 | 3,352,248 | +0.22(+0.63%) |
Oct 07, 2015 | 35.39 | 35.54 | 34.90 | 35.01 | 2,047,658 | -0.18(-0.52%) |
Oct 06, 2015 | 35.06 | 35.39 | 34.94 | 35.19 | 2,824,608 | +0.10(+0.27%) |
Oct 05, 2015 | 34.37 | 35.19 | 34.34 | 35.10 | 3,227,054 | +1.04(+3.07%) |
Oct 02, 2015 | 33.25 | 34.13 | 32.95 | 34.05 | 2,712,019 | +0.17(+0.51%) |
Oct 01, 2015 | 34.64 | 34.75 | 33.60 | 33.88 | 3,105,637 | -0.74(-2.13%) |
Sep 30, 2015 | 34.47 | 34.75 | 34.40 | 34.62 | 1,463,240 | +0.47(+1.37%) |
Sep 29, 2015 | 33.92 | 34.20 | 33.85 | 34.15 | 1,317,708 | +0.24(+0.71%) |
Sep 28, 2015 | 34.23 | 34.30 | 33.89 | 33.91 | 1,800,462 | -0.55(-1.58%) |
Sep 25, 2015 | 34.53 | 34.72 | 34.31 | 34.46 | 1,199,359 | +0.24(+0.70%) |
Sep 24, 2015 | 33.86 | 34.40 | 33.80 | 34.22 | 1,612,986 | +0.03(+0.08%) |
Sep 23, 2015 | 34.33 | 35.32 | 34.03 | 34.19 | 1,544,119 | -0.18(-0.53%) |
Sep 22, 2015 | 34.27 | 34.56 | 34.19 | 34.37 | 1,345,631 | -0.34(-0.97%) |
Sep 21, 2015 | 34.46 | 34.76 | 34.38 | 34.71 | 1,769,974 | +0.40(+1.17%) |
Sep 18, 2015 | 34.20 | 34.59 | 34.12 | 34.30 | 3,651,963 | -0.44(-1.27%) |
Sep 17, 2015 | 35.04 | 35.30 | 34.69 | 34.74 | 1,359,984 | -0.28(-0.79%) |
Sep 16, 2015 | 34.88 | 35.08 | 34.80 | 35.02 | 1,051,914 | +0.18(+0.52%) |
Sep 15, 2015 | 34.69 | 34.88 | 34.46 | 34.84 | 1,812,702 | +0.26(+0.75%) |
Sep 14, 2015 | 34.76 | 34.86 | 34.49 | 34.58 | 1,201,838 | -0.20(-0.58%) |
Sep 11, 2015 | 34.58 | 34.79 | 34.38 | 34.78 | 1,146,444 | +0.07(+0.19%) |
Sep 10, 2015 | 34.53 | 35.00 | 34.38 | 34.71 | 1,554,274 | +0.14(+0.42%) |
Sep 09, 2015 | 35.40 | 35.43 | 34.52 | 34.57 | 1,220,624 | -0.50(-1.42%) |
Sep 08, 2015 | 35.10 | 35.13 | 34.68 | 35.07 | 1,921,164 | +0.50(+1.44%) |
Sep 04, 2015 | 34.48 | 34.57 | 34.57 | 34.57 | 2,159,596 | -0.37(-1.07%) |
Sep 03, 2015 | 34.60 | 35.26 | 34.60 | 34.94 | 1,628,859 | +0.40(+1.16%) |
Sep 02, 2015 | 34.47 | 34.63 | 34.07 | 34.54 | 1,407,048 | +0.33(+0.95%) |