Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.45 | 41.58 | 40.56 | 40.71 | 3,858,310 | -0.67(-1.62%) |
Nov 27, 2015 | 41.00 | 41.54 | 40.99 | 41.38 | 1,921,713 | +0.45(+1.10%) |
Nov 25, 2015 | 40.11 | 40.93 | 40.93 | 40.93 | 3,353,830 | +0.93(+2.32%) |
Nov 24, 2015 | 40.30 | 40.90 | 39.69 | 40.01 | 4,689,730 | +1.20(+3.09%) |
Nov 23, 2015 | 38.33 | 38.91 | 38.24 | 38.81 | 2,705,359 | +0.76(+1.99%) |
Nov 20, 2015 | 38.74 | 38.75 | 37.99 | 38.05 | 2,276,711 | -0.51(-1.31%) |
Nov 19, 2015 | 38.25 | 38.71 | 38.17 | 38.56 | 2,591,601 | +0.34(+0.88%) |
Nov 18, 2015 | 37.51 | 38.24 | 37.39 | 38.22 | 2,564,213 | +0.78(+2.08%) |
Nov 17, 2015 | 37.94 | 37.99 | 37.35 | 37.44 | 1,576,257 | -0.50(-1.31%) |
Nov 16, 2015 | 37.35 | 37.96 | 37.23 | 37.94 | 1,414,471 | +0.55(+1.48%) |
Nov 13, 2015 | 37.32 | 37.78 | 37.25 | 37.39 | 2,266,719 | -0.26(-0.68%) |
Nov 12, 2015 | 37.82 | 38.07 | 37.50 | 37.64 | 2,295,934 | -0.44(-1.17%) |
Nov 11, 2015 | 37.64 | 38.38 | 37.64 | 38.09 | 1,969,670 | +0.44(+1.18%) |
Nov 10, 2015 | 37.88 | 38.14 | 37.57 | 37.64 | 2,037,070 | -0.29(-0.76%) |
Nov 09, 2015 | 37.88 | 38.05 | 37.57 | 37.93 | 2,052,071 | -0.08(-0.20%) |
Nov 06, 2015 | 38.95 | 39.02 | 37.63 | 38.01 | 2,708,376 | -1.27(-3.23%) |
Nov 05, 2015 | 39.26 | 39.31 | 38.82 | 39.28 | 1,516,646 | -0.03(-0.08%) |
Nov 04, 2015 | 39.26 | 39.40 | 38.97 | 39.31 | 1,422,614 | +0.16(+0.42%) |
Nov 03, 2015 | 39.36 | 39.55 | 38.74 | 39.15 | 1,640,040 | -0.40(-1.01%) |
Nov 02, 2015 | 39.65 | 39.74 | 39.25 | 39.55 | 1,500,750 | -0.04(-0.10%) |
Oct 30, 2015 | 39.83 | 40.10 | 39.58 | 39.58 | 1,519,599 | -0.32(-0.80%) |
Oct 29, 2015 | 39.51 | 40.04 | 39.27 | 39.90 | 1,328,931 | +0.32(+0.81%) |
Oct 28, 2015 | 39.96 | 40.04 | 39.23 | 39.58 | 1,756,421 | -0.31(-0.78%) |
Oct 27, 2015 | 40.07 | 40.24 | 39.66 | 39.90 | 1,497,840 | -0.33(-0.81%) |
Oct 26, 2015 | 40.12 | 40.34 | 40.00 | 40.22 | 1,454,250 | +0.14(+0.35%) |
Oct 23, 2015 | 40.27 | 40.28 | 39.83 | 40.08 | 1,770,056 | +0.00(+0.00%) |
Oct 22, 2015 | 38.93 | 40.35 | 38.92 | 40.08 | 4,032,431 | +1.34(+3.46%) |
Oct 21, 2015 | 38.63 | 38.93 | 38.53 | 38.74 | 3,132,219 | +0.17(+0.44%) |
Oct 20, 2015 | 38.49 | 38.62 | 38.27 | 38.57 | 2,625,701 | +0.07(+0.18%) |
Oct 19, 2015 | 38.55 | 38.70 | 38.32 | 38.50 | 2,658,165 | -0.07(-0.18%) |
Oct 16, 2015 | 38.80 | 38.92 | 38.45 | 38.57 | 2,018,826 | -0.01(-0.02%) |
Oct 15, 2015 | 38.77 | 38.89 | 38.13 | 38.58 | 2,209,963 | +0.02(+0.04%) |
Oct 14, 2015 | 39.25 | 39.34 | 38.47 | 38.56 | 1,712,636 | -0.64(-1.63%) |
Oct 13, 2015 | 39.55 | 39.69 | 39.16 | 39.20 | 1,671,849 | -0.46(-1.16%) |
Oct 12, 2015 | 40.07 | 40.08 | 39.60 | 39.66 | 2,002,744 | -0.30(-0.76%) |
Oct 09, 2015 | 39.80 | 40.24 | 39.72 | 39.97 | 1,438,165 | +0.20(+0.51%) |
Oct 08, 2015 | 39.35 | 39.99 | 39.15 | 39.76 | 2,265,727 | +0.38(+0.96%) |
Oct 07, 2015 | 39.44 | 39.64 | 39.08 | 39.38 | 2,203,700 | +0.05(+0.14%) |
Oct 06, 2015 | 39.89 | 39.89 | 39.31 | 39.33 | 1,597,807 | -0.46(-1.15%) |
Oct 05, 2015 | 39.21 | 39.79 | 39.20 | 39.79 | 2,855,275 | +0.59(+1.50%) |
Oct 02, 2015 | 38.36 | 39.21 | 38.28 | 39.20 | 2,507,173 | +0.45(+1.16%) |
Oct 01, 2015 | 39.20 | 39.42 | 38.36 | 38.75 | 2,520,595 | -0.51(-1.30%) |
Sep 30, 2015 | 39.51 | 39.67 | 39.07 | 39.26 | 2,429,858 | +0.07(+0.18%) |
Sep 29, 2015 | 39.35 | 39.71 | 38.76 | 39.19 | 2,385,511 | -0.16(-0.41%) |
Sep 28, 2015 | 39.82 | 40.10 | 39.30 | 39.35 | 1,987,815 | -0.67(-1.68%) |
Sep 25, 2015 | 39.85 | 40.57 | 39.65 | 40.03 | 1,990,170 | +0.41(+1.04%) |
Sep 24, 2015 | 39.66 | 39.81 | 39.37 | 39.62 | 3,526,495 | -0.17(-0.43%) |
Sep 23, 2015 | 39.55 | 39.84 | 39.36 | 39.79 | 2,003,667 | +0.19(+0.47%) |
Sep 22, 2015 | 39.65 | 39.67 | 39.16 | 39.60 | 2,087,840 | -0.27(-0.68%) |
Sep 21, 2015 | 39.79 | 39.99 | 39.54 | 39.87 | 1,860,347 | +0.24(+0.61%) |
Sep 18, 2015 | 39.38 | 40.06 | 39.38 | 39.63 | 3,039,487 | -0.32(-0.80%) |
Sep 17, 2015 | 39.90 | 40.48 | 39.73 | 39.95 | 2,734,108 | +0.01(+0.02%) |
Sep 16, 2015 | 39.13 | 39.99 | 39.10 | 39.94 | 3,114,526 | +1.00(+2.57%) |
Sep 15, 2015 | 38.50 | 39.10 | 38.20 | 38.94 | 2,905,238 | +0.59(+1.54%) |
Sep 14, 2015 | 38.33 | 38.38 | 38.01 | 38.35 | 1,734,604 | +0.09(+0.22%) |
Sep 11, 2015 | 37.99 | 38.27 | 37.83 | 38.27 | 1,938,897 | +0.19(+0.51%) |
Sep 10, 2015 | 37.78 | 38.35 | 37.58 | 38.07 | 1,965,197 | +0.33(+0.88%) |
Sep 09, 2015 | 38.56 | 38.56 | 37.64 | 37.74 | 2,838,565 | -0.51(-1.34%) |
Sep 08, 2015 | 37.57 | 38.27 | 37.57 | 38.25 | 3,173,948 | +1.12(+3.00%) |
Sep 04, 2015 | 37.36 | 37.14 | 37.14 | 37.14 | 2,606,758 | -0.46(-1.22%) |
Sep 03, 2015 | 36.34 | 37.71 | 35.69 | 37.59 | 3,051,925 | +0.59(+1.59%) |
Sep 02, 2015 | 36.71 | 37.00 | 36.42 | 37.00 | 3,287,999 | +0.70(+1.92%) |