Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.15 | 38.32 | 37.99 | 38.00 | 2,841,249 | -0.16(-0.41%) |
Nov 27, 2015 | 38.05 | 38.39 | 37.99 | 38.16 | 1,120,752 | +0.18(+0.46%) |
Nov 25, 2015 | 38.33 | 37.98 | 37.98 | 37.98 | 2,485,390 | -0.42(-1.10%) |
Nov 24, 2015 | 38.52 | 38.58 | 38.17 | 38.40 | 2,139,271 | -0.31(-0.79%) |
Nov 23, 2015 | 39.18 | 39.18 | 38.65 | 38.71 | 1,624,789 | -0.42(-1.07%) |
Nov 20, 2015 | 39.06 | 39.41 | 38.97 | 39.13 | 3,379,669 | +0.20(+0.50%) |
Nov 19, 2015 | 38.72 | 39.04 | 38.61 | 38.93 | 1,775,239 | +0.21(+0.55%) |
Nov 18, 2015 | 38.33 | 38.77 | 38.09 | 38.72 | 2,294,952 | +0.38(+0.99%) |
Nov 17, 2015 | 38.84 | 39.05 | 38.27 | 38.34 | 2,241,630 | -0.52(-1.35%) |
Nov 16, 2015 | 37.84 | 38.87 | 37.83 | 38.86 | 2,730,203 | +1.00(+2.65%) |
Nov 13, 2015 | 38.16 | 38.44 | 37.79 | 37.86 | 2,694,912 | -0.25(-0.64%) |
Nov 12, 2015 | 38.75 | 39.14 | 38.10 | 38.10 | 2,511,150 | -0.76(-1.95%) |
Nov 11, 2015 | 38.87 | 39.12 | 38.67 | 38.86 | 2,604,936 | +0.07(+0.18%) |
Nov 10, 2015 | 38.47 | 38.82 | 38.32 | 38.79 | 2,502,870 | +0.36(+0.95%) |
Nov 09, 2015 | 38.56 | 38.65 | 38.21 | 38.43 | 3,410,361 | -0.22(-0.56%) |
Nov 06, 2015 | 39.52 | 39.56 | 38.36 | 38.65 | 3,856,570 | -1.23(-3.07%) |
Nov 05, 2015 | 40.32 | 40.41 | 39.85 | 39.87 | 3,068,397 | -0.54(-1.33%) |
Nov 04, 2015 | 39.92 | 40.51 | 39.87 | 40.41 | 4,144,620 | +0.41(+1.02%) |
Nov 03, 2015 | 39.38 | 40.10 | 37.98 | 40.00 | 4,833,949 | +0.79(+2.01%) |
Nov 02, 2015 | 39.17 | 39.29 | 38.96 | 39.21 | 4,307,118 | -0.01(-0.02%) |
Oct 30, 2015 | 38.87 | 39.23 | 38.63 | 39.22 | 3,350,624 | +0.43(+1.10%) |
Oct 29, 2015 | 38.49 | 38.86 | 38.15 | 38.79 | 2,429,656 | +0.15(+0.39%) |
Oct 28, 2015 | 38.69 | 38.83 | 38.10 | 38.64 | 3,213,457 | -0.04(-0.10%) |
Oct 27, 2015 | 38.71 | 38.85 | 38.41 | 38.68 | 2,019,451 | -0.17(-0.43%) |
Oct 26, 2015 | 38.92 | 38.99 | 38.48 | 38.85 | 2,711,159 | -0.01(-0.02%) |
Oct 23, 2015 | 39.22 | 39.43 | 38.77 | 38.86 | 2,888,834 | -0.40(-1.01%) |
Oct 22, 2015 | 38.82 | 39.27 | 38.77 | 39.26 | 2,691,598 | +0.52(+1.35%) |
Oct 21, 2015 | 39.00 | 39.20 | 38.70 | 38.73 | 1,760,681 | -0.12(-0.32%) |
Oct 20, 2015 | 38.89 | 38.97 | 38.72 | 38.85 | 2,211,501 | -0.15(-0.37%) |
Oct 19, 2015 | 38.78 | 39.02 | 38.61 | 39.00 | 2,566,605 | +0.09(+0.23%) |
Oct 16, 2015 | 38.79 | 39.07 | 38.42 | 38.91 | 3,261,601 | +0.34(+0.89%) |
Oct 15, 2015 | 38.22 | 38.68 | 37.99 | 38.57 | 2,507,991 | +0.51(+1.33%) |
Oct 14, 2015 | 38.50 | 38.69 | 38.01 | 38.06 | 3,948,828 | -0.44(-1.13%) |
Oct 13, 2015 | 38.30 | 38.62 | 38.25 | 38.50 | 2,773,210 | +0.08(+0.20%) |
Oct 12, 2015 | 38.33 | 38.66 | 38.13 | 38.42 | 2,157,947 | +0.23(+0.61%) |
Oct 09, 2015 | 38.22 | 38.41 | 37.98 | 38.19 | 3,311,711 | +0.02(+0.06%) |
Oct 08, 2015 | 37.37 | 38.22 | 37.20 | 38.17 | 3,035,555 | +0.72(+1.91%) |
Oct 07, 2015 | 37.48 | 37.84 | 37.29 | 37.45 | 2,927,773 | +0.05(+0.12%) |
Oct 06, 2015 | 37.52 | 37.79 | 37.28 | 37.40 | 4,808,923 | -0.26(-0.70%) |
Oct 05, 2015 | 37.19 | 37.69 | 37.09 | 37.67 | 2,826,778 | +0.64(+1.74%) |
Oct 02, 2015 | 37.14 | 37.14 | 36.70 | 37.02 | 4,972,311 | +0.11(+0.29%) |
Oct 01, 2015 | 37.04 | 37.12 | 36.57 | 36.92 | 4,656,684 | -0.12(-0.33%) |
Sep 30, 2015 | 36.37 | 37.07 | 36.27 | 37.04 | 4,930,518 | +0.87(+2.39%) |
Sep 29, 2015 | 36.00 | 36.31 | 35.94 | 36.17 | 4,185,159 | +0.16(+0.46%) |
Sep 28, 2015 | 35.86 | 36.20 | 35.77 | 36.01 | 4,970,316 | +0.03(+0.10%) |
Sep 25, 2015 | 35.57 | 36.42 | 35.57 | 35.98 | 4,308,324 | +0.46(+1.29%) |
Sep 24, 2015 | 35.16 | 35.56 | 35.04 | 35.52 | 2,905,434 | +0.24(+0.68%) |
Sep 23, 2015 | 35.39 | 35.65 | 35.05 | 35.27 | 3,027,082 | -0.07(-0.21%) |
Sep 22, 2015 | 35.57 | 35.78 | 35.23 | 35.35 | 7,929,034 | -0.02(-0.06%) |
Sep 21, 2015 | 35.21 | 35.45 | 35.04 | 35.37 | 3,408,071 | +0.24(+0.68%) |
Sep 18, 2015 | 35.16 | 35.50 | 35.06 | 35.13 | 6,614,724 | -0.19(-0.54%) |
Sep 17, 2015 | 34.76 | 35.84 | 34.61 | 35.32 | 3,576,877 | +0.56(+1.61%) |
Sep 16, 2015 | 34.54 | 34.88 | 34.40 | 34.76 | 2,584,692 | +0.23(+0.67%) |
Sep 15, 2015 | 34.36 | 34.59 | 34.16 | 34.53 | 3,445,377 | +0.21(+0.60%) |
Sep 14, 2015 | 34.37 | 34.59 | 34.21 | 34.32 | 2,665,834 | -0.00(-0.01%) |
Sep 11, 2015 | 34.17 | 34.37 | 33.99 | 34.33 | 3,915,491 | +0.09(+0.26%) |
Sep 10, 2015 | 34.74 | 34.83 | 34.11 | 34.24 | 5,115,522 | -0.53(-1.52%) |
Sep 09, 2015 | 35.40 | 35.47 | 34.69 | 34.77 | 3,347,891 | -0.56(-1.58%) |
Sep 08, 2015 | 35.46 | 35.60 | 35.20 | 35.33 | 4,128,378 | +0.12(+0.33%) |
Sep 04, 2015 | 35.13 | 35.21 | 35.21 | 35.21 | 5,842,525 | -0.28(-0.80%) |
Sep 03, 2015 | 35.01 | 35.56 | 34.87 | 35.50 | 6,885,002 | +0.53(+1.51%) |
Sep 02, 2015 | 35.41 | 35.46 | 34.47 | 34.97 | 6,346,027 | -0.08(-0.24%) |