Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.40 | 39.56 | 39.35 | 39.41 | 32,352 | +0.00(+0.01%) |
Nov 27, 2015 | 39.43 | 39.47 | 39.40 | 39.41 | 24,732 | +0.02(+0.05%) |
Nov 25, 2015 | 39.38 | 39.39 | 39.39 | 39.39 | 98,646 | -0.05(-0.13%) |
Nov 24, 2015 | 39.36 | 39.44 | 39.32 | 39.44 | 67,161 | +0.11(+0.28%) |
Nov 23, 2015 | 39.34 | 39.38 | 39.27 | 39.33 | 21,496 | -0.02(-0.05%) |
Nov 20, 2015 | 39.40 | 39.41 | 39.34 | 39.35 | 16,686 | -0.00(-0.01%) |
Nov 19, 2015 | 39.41 | 39.41 | 39.35 | 39.35 | 170,053 | +0.00(+0.01%) |
Nov 18, 2015 | 39.39 | 39.39 | 39.32 | 39.35 | 23,187 | -0.01(-0.01%) |
Nov 17, 2015 | 39.31 | 39.40 | 39.29 | 39.35 | 18,264 | -0.02(-0.04%) |
Nov 16, 2015 | 39.38 | 39.40 | 39.35 | 39.37 | 14,619 | +0.01(+0.03%) |
Nov 13, 2015 | 39.35 | 39.70 | 39.30 | 39.36 | 12,257 | +0.04(+0.09%) |
Nov 12, 2015 | 39.23 | 39.51 | 39.21 | 39.32 | 25,119 | +0.09(+0.24%) |
Nov 11, 2015 | 39.24 | 39.24 | 39.21 | 39.23 | 20,568 | +0.03(+0.07%) |
Nov 10, 2015 | 39.20 | 39.25 | 39.20 | 39.20 | 6,063 | +0.05(+0.12%) |
Nov 09, 2015 | 39.15 | 39.38 | 39.10 | 39.16 | 24,384 | -0.08(-0.20%) |
Nov 06, 2015 | 39.25 | 39.34 | 39.18 | 39.23 | 13,167 | -0.17(-0.44%) |
Nov 05, 2015 | 39.43 | 39.61 | 39.36 | 39.41 | 15,635 | -0.02(-0.04%) |
Nov 04, 2015 | 39.46 | 39.65 | 39.40 | 39.42 | 23,174 | -0.02(-0.06%) |
Nov 03, 2015 | 39.47 | 39.48 | 39.41 | 39.45 | 12,208 | -0.04(-0.11%) |
Nov 02, 2015 | 39.50 | 39.67 | 39.41 | 39.49 | 8,753 | +0.05(+0.14%) |
Oct 30, 2015 | 39.48 | 39.79 | 39.28 | 39.44 | 59,270 | -0.02(-0.05%) |
Oct 29, 2015 | 39.48 | 39.50 | 39.40 | 39.46 | 17,243 | -0.16(-0.40%) |
Oct 28, 2015 | 39.68 | 39.68 | 39.56 | 39.61 | 7,780 | -0.08(-0.21%) |
Oct 27, 2015 | 39.71 | 39.80 | 39.69 | 39.70 | 14,923 | +0.05(+0.12%) |
Oct 26, 2015 | 39.59 | 39.67 | 39.59 | 39.65 | 2,762 | +0.02(+0.05%) |
Oct 23, 2015 | 39.64 | 39.81 | 39.58 | 39.63 | 14,007 | +0.01(+0.03%) |
Oct 22, 2015 | 39.66 | 39.67 | 39.61 | 39.62 | 41,080 | -0.04(-0.10%) |
Oct 21, 2015 | 39.62 | 39.66 | 39.56 | 39.66 | 8,403 | +0.08(+0.21%) |
Oct 20, 2015 | 39.49 | 39.58 | 39.48 | 39.57 | 6,097 | -0.05(-0.12%) |
Oct 19, 2015 | 39.64 | 39.79 | 39.55 | 39.62 | 7,362 | +0.04(+0.10%) |
Oct 16, 2015 | 39.66 | 39.66 | 39.58 | 39.58 | 4,809 | -0.04(-0.10%) |
Oct 15, 2015 | 39.64 | 39.65 | 39.54 | 39.62 | 7,714 | -0.02(-0.06%) |
Oct 14, 2015 | 39.64 | 39.79 | 39.62 | 39.64 | 20,545 | +0.09(+0.24%) |
Oct 13, 2015 | 39.56 | 39.56 | 39.52 | 39.55 | 5,409 | -0.03(-0.07%) |
Oct 12, 2015 | 39.54 | 39.59 | 39.51 | 39.58 | 7,138 | +0.12(+0.29%) |
Oct 09, 2015 | 39.47 | 39.56 | 39.46 | 39.46 | 4,063 | -0.05(-0.12%) |
Oct 08, 2015 | 39.51 | 39.51 | 39.51 | 39.51 | 2,566 | +0.03(+0.07%) |
Oct 07, 2015 | 39.42 | 39.51 | 39.42 | 39.48 | 8,806 | +0.01(+0.03%) |
Oct 06, 2015 | 40.31 | 40.35 | 39.32 | 39.47 | 15,807 | +0.02(+0.06%) |
Oct 05, 2015 | 39.45 | 39.56 | 39.43 | 39.44 | 24,381 | -0.09(-0.23%) |
Oct 02, 2015 | 39.46 | 39.57 | 39.46 | 39.53 | 12,347 | +0.13(+0.34%) |
Oct 01, 2015 | 39.45 | 39.45 | 39.28 | 39.40 | 28,114 | +0.08(+0.20%) |
Sep 30, 2015 | 39.25 | 39.32 | 39.25 | 39.32 | 3,474 | -0.18(-0.45%) |
Sep 29, 2015 | 39.36 | 39.50 | 39.24 | 39.50 | 5,616 | +0.25(+0.64%) |
Sep 28, 2015 | 39.34 | 39.39 | 39.21 | 39.25 | 9,481 | -0.04(-0.10%) |
Sep 25, 2015 | 39.31 | 39.32 | 39.28 | 39.29 | 6,113 | -0.14(-0.36%) |
Sep 24, 2015 | 39.48 | 39.48 | 39.28 | 39.43 | 34,271 | +0.03(+0.08%) |
Sep 23, 2015 | 39.40 | 39.41 | 39.40 | 39.40 | 2,661 | +0.08(+0.21%) |
Sep 22, 2015 | 39.43 | 39.45 | 39.30 | 39.32 | 23,959 | -0.12(-0.31%) |
Sep 21, 2015 | 39.46 | 39.46 | 39.39 | 39.44 | 7,722 | -0.14(-0.35%) |
Sep 18, 2015 | 39.52 | 39.59 | 39.44 | 39.58 | 13,259 | +0.05(+0.14%) |
Sep 17, 2015 | 39.26 | 39.52 | 39.24 | 39.52 | 17,741 | +0.30(+0.77%) |
Sep 16, 2015 | 39.22 | 39.34 | 39.22 | 39.22 | 16,188 | -0.03(-0.06%) |
Sep 15, 2015 | 39.37 | 39.37 | 39.23 | 39.25 | 14,717 | -0.17(-0.44%) |
Sep 14, 2015 | 39.36 | 39.44 | 39.36 | 39.42 | 10,985 | +0.04(+0.10%) |
Sep 11, 2015 | 39.41 | 39.45 | 39.35 | 39.38 | 10,197 | +0.05(+0.12%) |
Sep 10, 2015 | 39.35 | 39.36 | 39.32 | 39.33 | 14,850 | -0.09(-0.22%) |
Sep 09, 2015 | 39.28 | 39.48 | 39.28 | 39.42 | 26,603 | +0.06(+0.15%) |
Sep 08, 2015 | 39.39 | 39.46 | 39.35 | 39.36 | 24,415 | -0.15(-0.38%) |
Sep 04, 2015 | 39.41 | 39.51 | 39.51 | 39.51 | 4,588 | +0.13(+0.33%) |
Sep 03, 2015 | 39.38 | 39.46 | 39.35 | 39.38 | 28,945 | +0.05(+0.11%) |
Sep 02, 2015 | 39.29 | 39.34 | 39.27 | 39.34 | 6,687 | +0.07(+0.17%) |