Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.22 | 40.30 | 39.20 | 39.21 | 8,221,380 | -0.89(-2.22%) |
Nov 27, 2015 | 40.32 | 40.38 | 39.99 | 40.10 | 775,036 | -0.06(-0.16%) |
Nov 25, 2015 | 40.10 | 40.17 | 40.17 | 40.17 | 1,975,043 | +0.06(+0.16%) |
Nov 24, 2015 | 39.56 | 40.28 | 39.42 | 40.10 | 4,822,015 | -0.64(-1.58%) |
Nov 23, 2015 | 41.02 | 41.27 | 40.48 | 40.75 | 1,719,578 | -0.12(-0.29%) |
Nov 20, 2015 | 41.17 | 41.45 | 40.74 | 40.87 | 1,071,027 | -0.09(-0.22%) |
Nov 19, 2015 | 40.06 | 41.04 | 40.01 | 40.96 | 1,287,114 | +0.95(+2.38%) |
Nov 18, 2015 | 40.33 | 40.68 | 39.60 | 40.01 | 1,814,746 | +0.05(+0.14%) |
Nov 17, 2015 | 39.02 | 40.02 | 38.78 | 39.95 | 1,554,111 | +1.28(+3.30%) |
Nov 16, 2015 | 37.97 | 38.74 | 37.97 | 38.68 | 1,551,171 | +0.66(+1.74%) |
Nov 13, 2015 | 38.48 | 38.68 | 37.96 | 38.01 | 1,607,849 | -0.60(-1.55%) |
Nov 12, 2015 | 38.92 | 39.19 | 38.55 | 38.61 | 1,116,989 | -0.35(-0.91%) |
Nov 11, 2015 | 39.35 | 39.62 | 38.55 | 38.97 | 1,497,181 | +0.05(+0.14%) |
Nov 10, 2015 | 38.81 | 39.05 | 38.24 | 38.91 | 2,122,069 | +0.16(+0.42%) |
Nov 09, 2015 | 39.53 | 39.81 | 38.65 | 38.75 | 1,952,457 | -0.78(-1.97%) |
Nov 06, 2015 | 42.06 | 42.52 | 39.47 | 39.53 | 3,975,177 | -2.39(-5.71%) |
Nov 05, 2015 | 41.82 | 42.04 | 41.45 | 41.92 | 1,140,745 | +0.30(+0.72%) |
Nov 04, 2015 | 39.92 | 42.12 | 39.56 | 41.62 | 2,245,833 | +1.33(+3.31%) |
Nov 03, 2015 | 40.42 | 40.60 | 40.07 | 40.29 | 1,886,867 | -0.16(-0.40%) |
Nov 02, 2015 | 40.64 | 40.78 | 39.80 | 40.45 | 1,687,055 | -0.05(-0.11%) |
Oct 30, 2015 | 40.69 | 40.83 | 40.48 | 40.50 | 755,597 | -0.05(-0.11%) |
Oct 29, 2015 | 40.71 | 41.23 | 40.16 | 40.54 | 934,946 | -0.11(-0.27%) |
Oct 28, 2015 | 40.10 | 40.66 | 39.71 | 40.65 | 714,687 | +0.55(+1.38%) |
Oct 27, 2015 | 40.11 | 40.67 | 39.79 | 40.10 | 672,480 | -0.07(-0.18%) |
Oct 26, 2015 | 40.60 | 40.61 | 40.03 | 40.17 | 821,271 | -0.45(-1.12%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.34 | 40.62 | 830,374 | -0.05(-0.11%) |
Oct 22, 2015 | 39.83 | 40.69 | 39.77 | 40.67 | 1,025,280 | +1.06(+2.69%) |
Oct 21, 2015 | 40.15 | 40.35 | 39.45 | 39.60 | 785,450 | -0.27(-0.67%) |
Oct 20, 2015 | 40.06 | 40.14 | 39.68 | 39.87 | 1,087,031 | -0.14(-0.36%) |
Oct 19, 2015 | 39.83 | 40.29 | 39.70 | 40.02 | 1,488,276 | +0.19(+0.48%) |
Oct 16, 2015 | 39.62 | 39.93 | 39.39 | 39.83 | 753,979 | +0.34(+0.87%) |
Oct 15, 2015 | 39.75 | 39.75 | 39.16 | 39.48 | 661,810 | +0.20(+0.51%) |
Oct 14, 2015 | 39.27 | 39.64 | 39.01 | 39.28 | 633,902 | -0.09(-0.23%) |
Oct 13, 2015 | 39.82 | 39.87 | 39.06 | 39.37 | 794,129 | +0.37(+0.95%) |
Oct 12, 2015 | 38.95 | 39.02 | 38.51 | 39.00 | 527,673 | +0.28(+0.73%) |
Oct 09, 2015 | 38.77 | 38.92 | 38.53 | 38.72 | 746,277 | +0.15(+0.40%) |
Oct 08, 2015 | 38.61 | 38.94 | 38.42 | 38.57 | 983,367 | -0.04(-0.09%) |
Oct 07, 2015 | 38.06 | 38.65 | 37.92 | 38.60 | 1,426,319 | +0.70(+1.84%) |
Oct 06, 2015 | 37.90 | 38.02 | 37.63 | 37.91 | 1,046,559 | +0.05(+0.14%) |
Oct 05, 2015 | 37.13 | 38.12 | 36.88 | 37.85 | 2,308,352 | +1.07(+2.91%) |
Oct 02, 2015 | 36.42 | 37.04 | 36.31 | 36.78 | 1,661,867 | -0.38(-1.02%) |
Oct 01, 2015 | 36.87 | 37.19 | 36.71 | 37.16 | 1,182,536 | +0.14(+0.37%) |
Sep 30, 2015 | 36.60 | 37.11 | 36.41 | 37.03 | 1,395,202 | +0.94(+2.61%) |
Sep 29, 2015 | 35.74 | 36.34 | 35.49 | 36.08 | 1,319,519 | +0.44(+1.25%) |
Sep 28, 2015 | 36.88 | 36.93 | 35.60 | 35.64 | 1,147,258 | -1.31(-3.56%) |
Sep 25, 2015 | 37.16 | 37.36 | 36.67 | 36.95 | 541,524 | +0.17(+0.47%) |
Sep 24, 2015 | 36.33 | 36.80 | 36.25 | 36.78 | 650,132 | +0.11(+0.30%) |
Sep 23, 2015 | 36.61 | 36.80 | 36.41 | 36.67 | 872,971 | +0.13(+0.35%) |
Sep 22, 2015 | 36.44 | 36.58 | 36.22 | 36.55 | 826,000 | -0.21(-0.57%) |
Sep 21, 2015 | 37.28 | 37.31 | 36.55 | 36.75 | 915,851 | -0.24(-0.66%) |
Sep 18, 2015 | 37.02 | 37.22 | 36.84 | 37.00 | 1,675,128 | -0.41(-1.09%) |
Sep 17, 2015 | 37.97 | 38.04 | 37.34 | 37.41 | 863,006 | -0.49(-1.29%) |
Sep 16, 2015 | 37.81 | 37.95 | 37.59 | 37.90 | 896,803 | +0.24(+0.63%) |
Sep 15, 2015 | 37.42 | 37.69 | 37.04 | 37.66 | 1,079,337 | +0.45(+1.22%) |
Sep 14, 2015 | 37.24 | 37.46 | 36.98 | 37.21 | 1,144,618 | -0.04(-0.10%) |
Sep 11, 2015 | 36.88 | 37.25 | 36.84 | 37.24 | 1,164,338 | +0.32(+0.86%) |
Sep 10, 2015 | 36.68 | 37.08 | 36.38 | 36.93 | 1,093,589 | +0.32(+0.87%) |
Sep 09, 2015 | 37.04 | 37.06 | 36.55 | 36.61 | 1,336,550 | +0.09(+0.25%) |
Sep 08, 2015 | 35.07 | 36.55 | 35.07 | 36.52 | 1,449,673 | +1.45(+4.13%) |
Sep 04, 2015 | 34.95 | 35.07 | 35.07 | 35.07 | 681,550 | -0.50(-1.40%) |
Sep 03, 2015 | 35.16 | 35.77 | 35.16 | 35.57 | 687,336 | +0.42(+1.19%) |
Sep 02, 2015 | 34.98 | 35.30 | 34.59 | 35.15 | 1,116,134 | +0.34(+0.99%) |