Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.63 | 34.74 | 34.24 | 34.44 | 199,475 | -0.15(-0.44%) |
Nov 27, 2015 | 34.51 | 34.70 | 34.37 | 34.60 | 62,311 | +0.07(+0.21%) |
Nov 25, 2015 | 34.57 | 34.52 | 34.52 | 34.52 | 89,018 | -0.04(-0.10%) |
Nov 24, 2015 | 33.91 | 34.68 | 33.19 | 34.56 | 150,354 | +0.51(+1.50%) |
Nov 23, 2015 | 34.43 | 34.48 | 33.87 | 34.05 | 196,497 | -0.36(-1.04%) |
Nov 20, 2015 | 34.01 | 34.56 | 33.43 | 34.41 | 455,616 | +0.55(+1.63%) |
Nov 19, 2015 | 33.94 | 34.06 | 33.64 | 33.86 | 215,444 | -0.07(-0.21%) |
Nov 18, 2015 | 33.69 | 33.95 | 33.46 | 33.93 | 331,139 | +0.43(+1.28%) |
Nov 17, 2015 | 34.21 | 34.21 | 33.47 | 33.50 | 210,013 | -0.67(-1.96%) |
Nov 16, 2015 | 33.80 | 34.25 | 33.78 | 34.17 | 211,560 | +0.27(+0.79%) |
Nov 13, 2015 | 33.87 | 34.46 | 33.61 | 33.90 | 315,321 | -0.12(-0.34%) |
Nov 12, 2015 | 34.71 | 34.80 | 33.96 | 34.02 | 281,077 | -0.95(-2.73%) |
Nov 11, 2015 | 34.75 | 35.22 | 34.60 | 34.97 | 288,753 | +0.32(+0.93%) |
Nov 10, 2015 | 34.13 | 34.71 | 34.13 | 34.65 | 248,195 | +0.35(+1.01%) |
Nov 09, 2015 | 34.51 | 34.61 | 34.14 | 34.30 | 320,018 | -0.25(-0.72%) |
Nov 06, 2015 | 34.32 | 34.63 | 33.88 | 34.55 | 146,310 | +0.04(+0.10%) |
Nov 05, 2015 | 34.18 | 34.64 | 33.94 | 34.52 | 239,824 | +0.38(+1.12%) |
Nov 04, 2015 | 34.43 | 34.73 | 33.88 | 34.13 | 276,543 | -0.23(-0.67%) |
Nov 03, 2015 | 34.33 | 34.57 | 34.10 | 34.36 | 365,063 | -0.06(-0.18%) |
Nov 02, 2015 | 33.52 | 34.60 | 33.52 | 34.43 | 426,009 | +0.92(+2.74%) |
Oct 30, 2015 | 33.39 | 33.79 | 33.31 | 33.51 | 318,578 | +0.17(+0.51%) |
Oct 29, 2015 | 32.77 | 33.62 | 32.77 | 33.34 | 351,248 | +0.37(+1.14%) |
Oct 28, 2015 | 31.40 | 32.98 | 31.40 | 32.96 | 408,528 | +1.61(+5.15%) |
Oct 27, 2015 | 31.66 | 31.87 | 31.16 | 31.35 | 388,460 | -0.56(-1.76%) |
Oct 26, 2015 | 31.42 | 32.16 | 31.00 | 31.91 | 732,745 | +0.49(+1.56%) |
Oct 23, 2015 | 29.42 | 32.30 | 29.42 | 31.42 | 661,914 | -2.76(-8.08%) |
Oct 22, 2015 | 33.63 | 34.49 | 33.63 | 34.19 | 453,987 | +0.79(+2.38%) |
Oct 21, 2015 | 34.02 | 34.11 | 33.37 | 33.39 | 289,312 | -0.45(-1.32%) |
Oct 20, 2015 | 33.87 | 34.17 | 33.67 | 33.84 | 336,972 | -0.12(-0.37%) |
Oct 19, 2015 | 33.82 | 34.03 | 33.75 | 33.96 | 220,619 | -0.04(-0.11%) |
Oct 16, 2015 | 34.27 | 34.56 | 33.66 | 34.00 | 192,250 | -0.14(-0.42%) |
Oct 15, 2015 | 34.44 | 34.44 | 33.33 | 34.14 | 549,224 | -0.15(-0.44%) |
Oct 14, 2015 | 34.16 | 34.84 | 34.07 | 34.29 | 490,535 | +0.05(+0.16%) |
Oct 13, 2015 | 34.71 | 35.05 | 34.24 | 34.24 | 149,381 | -0.64(-1.84%) |
Oct 12, 2015 | 34.90 | 35.42 | 34.59 | 34.88 | 511,985 | +0.06(+0.18%) |
Oct 09, 2015 | 34.90 | 35.18 | 34.45 | 34.82 | 232,634 | +0.08(+0.23%) |
Oct 08, 2015 | 33.70 | 34.79 | 33.70 | 34.74 | 247,317 | +1.01(+2.99%) |
Oct 07, 2015 | 33.60 | 34.28 | 33.43 | 33.73 | 318,311 | +0.29(+0.85%) |
Oct 06, 2015 | 33.41 | 33.86 | 33.26 | 33.45 | 175,819 | +0.04(+0.11%) |
Oct 05, 2015 | 32.64 | 33.48 | 32.62 | 33.41 | 188,298 | +1.01(+3.11%) |
Oct 02, 2015 | 31.53 | 32.40 | 31.31 | 32.40 | 165,373 | +0.48(+1.51%) |
Oct 01, 2015 | 32.18 | 32.95 | 31.59 | 31.92 | 252,469 | -0.21(-0.67%) |
Sep 30, 2015 | 32.00 | 32.18 | 31.73 | 32.14 | 179,415 | +0.42(+1.32%) |
Sep 29, 2015 | 31.77 | 32.04 | 31.49 | 31.72 | 199,927 | +0.02(+0.06%) |
Sep 28, 2015 | 32.25 | 32.45 | 31.69 | 31.70 | 305,230 | -0.75(-2.31%) |
Sep 25, 2015 | 32.42 | 32.54 | 32.13 | 32.45 | 276,937 | +0.19(+0.58%) |
Sep 24, 2015 | 31.99 | 32.39 | 31.60 | 32.26 | 220,747 | -0.05(-0.17%) |
Sep 23, 2015 | 32.60 | 32.69 | 32.08 | 32.31 | 175,943 | -0.20(-0.60%) |
Sep 22, 2015 | 32.37 | 32.66 | 32.14 | 32.51 | 238,579 | -0.29(-0.87%) |
Sep 21, 2015 | 32.98 | 33.22 | 32.72 | 32.80 | 191,617 | -0.11(-0.32%) |
Sep 18, 2015 | 33.10 | 33.29 | 32.82 | 32.90 | 456,182 | -0.58(-1.73%) |
Sep 17, 2015 | 33.78 | 34.05 | 33.45 | 33.48 | 183,393 | -0.41(-1.21%) |
Sep 16, 2015 | 33.71 | 34.08 | 33.71 | 33.89 | 132,350 | +0.22(+0.66%) |
Sep 15, 2015 | 32.88 | 33.79 | 32.87 | 33.67 | 237,418 | +0.87(+2.66%) |
Sep 14, 2015 | 32.59 | 33.01 | 32.34 | 32.80 | 296,769 | +0.23(+0.71%) |
Sep 11, 2015 | 32.67 | 32.74 | 31.84 | 32.56 | 289,457 | -0.23(-0.71%) |
Sep 10, 2015 | 33.14 | 33.28 | 32.71 | 32.80 | 301,620 | -0.36(-1.08%) |
Sep 09, 2015 | 33.43 | 33.65 | 33.11 | 33.15 | 292,840 | +0.10(+0.30%) |
Sep 08, 2015 | 33.23 | 33.60 | 32.73 | 33.05 | 424,216 | +0.32(+0.98%) |
Sep 04, 2015 | 32.57 | 32.73 | 32.73 | 32.73 | 227,951 | -0.32(-0.97%) |
Sep 03, 2015 | 32.96 | 33.29 | 32.76 | 33.05 | 543,938 | +0.07(+0.22%) |
Sep 02, 2015 | 33.43 | 33.43 | 32.84 | 32.98 | 513,921 | -0.06(-0.19%) |