Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.72 | 39.21 | 38.59 | 38.79 | 1,272,411 | +0.06(+0.15%) |
Nov 27, 2015 | 38.84 | 38.94 | 38.55 | 38.73 | 459,189 | -0.14(-0.37%) |
Nov 25, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 921,913 | -0.24(-0.62%) |
Nov 24, 2015 | 38.27 | 39.26 | 38.15 | 39.11 | 949,495 | +0.73(+1.90%) |
Nov 23, 2015 | 38.46 | 38.83 | 38.24 | 38.38 | 684,243 | +0.02(+0.04%) |
Nov 20, 2015 | 38.59 | 38.84 | 38.27 | 38.37 | 854,905 | -0.08(-0.22%) |
Nov 19, 2015 | 38.19 | 38.49 | 38.04 | 38.45 | 799,921 | +0.17(+0.44%) |
Nov 18, 2015 | 37.90 | 38.32 | 37.63 | 38.28 | 1,268,970 | +0.78(+2.08%) |
Nov 17, 2015 | 38.23 | 38.37 | 37.29 | 37.50 | 1,384,712 | -0.65(-1.69%) |
Nov 16, 2015 | 37.54 | 38.20 | 37.48 | 38.15 | 928,370 | +0.56(+1.50%) |
Nov 13, 2015 | 37.68 | 38.22 | 37.39 | 37.59 | 1,179,410 | -0.14(-0.38%) |
Nov 12, 2015 | 38.57 | 38.82 | 37.72 | 37.73 | 1,495,067 | -1.24(-3.19%) |
Nov 11, 2015 | 39.27 | 39.48 | 38.84 | 38.97 | 660,302 | -0.24(-0.62%) |
Nov 10, 2015 | 38.71 | 39.21 | 38.53 | 39.21 | 1,035,799 | +0.27(+0.69%) |
Nov 09, 2015 | 39.64 | 39.83 | 38.62 | 38.95 | 1,401,350 | -0.83(-2.09%) |
Nov 06, 2015 | 39.62 | 40.00 | 38.95 | 39.78 | 1,521,144 | -0.13(-0.34%) |
Nov 05, 2015 | 39.94 | 40.48 | 39.50 | 39.91 | 1,386,762 | -0.28(-0.69%) |
Nov 04, 2015 | 40.28 | 40.80 | 40.10 | 40.19 | 1,696,329 | -0.11(-0.27%) |
Nov 03, 2015 | 39.16 | 40.48 | 38.79 | 40.30 | 2,200,223 | +1.12(+2.85%) |
Nov 02, 2015 | 38.64 | 39.50 | 38.54 | 39.18 | 1,685,259 | +0.29(+0.76%) |
Oct 30, 2015 | 38.43 | 39.65 | 38.17 | 38.89 | 3,294,062 | +1.14(+3.02%) |
Oct 29, 2015 | 37.22 | 38.03 | 37.15 | 37.75 | 2,827,831 | +0.25(+0.67%) |
Oct 28, 2015 | 36.00 | 37.52 | 35.87 | 37.49 | 3,121,376 | +1.45(+4.03%) |
Oct 27, 2015 | 35.99 | 36.45 | 35.43 | 36.04 | 2,101,946 | -0.43(-1.17%) |
Oct 26, 2015 | 36.74 | 37.11 | 36.27 | 36.47 | 1,750,454 | -0.24(-0.66%) |
Oct 23, 2015 | 36.27 | 36.84 | 36.19 | 36.71 | 2,409,059 | +0.66(+1.84%) |
Oct 22, 2015 | 35.10 | 36.22 | 35.05 | 36.05 | 3,348,505 | +1.07(+3.07%) |
Oct 21, 2015 | 35.32 | 35.57 | 34.85 | 34.98 | 2,952,935 | -0.26(-0.74%) |
Oct 20, 2015 | 34.77 | 35.94 | 34.15 | 35.24 | 3,621,167 | +0.30(+0.86%) |
Oct 19, 2015 | 34.87 | 35.10 | 34.47 | 34.94 | 4,667,220 | -0.14(-0.41%) |
Oct 16, 2015 | 36.07 | 36.31 | 34.74 | 35.08 | 2,757,143 | -0.99(-2.74%) |
Oct 15, 2015 | 36.55 | 36.73 | 35.47 | 36.07 | 2,505,145 | -0.65(-1.76%) |
Oct 14, 2015 | 36.78 | 37.28 | 36.53 | 36.71 | 2,262,186 | -0.94(-2.50%) |
Oct 13, 2015 | 37.67 | 38.17 | 37.54 | 37.65 | 1,700,727 | -0.44(-1.15%) |
Oct 12, 2015 | 39.10 | 39.23 | 37.73 | 38.09 | 1,895,338 | -1.01(-2.60%) |
Oct 09, 2015 | 40.20 | 40.53 | 38.92 | 39.10 | 2,513,739 | -1.17(-2.92%) |
Oct 08, 2015 | 38.34 | 40.51 | 38.12 | 40.28 | 2,887,258 | +1.90(+4.94%) |
Oct 07, 2015 | 37.75 | 39.67 | 37.54 | 38.38 | 3,159,201 | +0.99(+2.65%) |
Oct 06, 2015 | 36.99 | 37.49 | 36.76 | 37.39 | 2,455,975 | +0.42(+1.13%) |
Oct 05, 2015 | 35.15 | 37.46 | 35.03 | 36.97 | 2,754,927 | +2.15(+6.17%) |
Oct 02, 2015 | 33.53 | 34.83 | 33.35 | 34.83 | 1,292,302 | +0.92(+2.72%) |
Oct 01, 2015 | 34.53 | 34.95 | 33.72 | 33.90 | 2,005,184 | -0.60(-1.75%) |
Sep 30, 2015 | 33.97 | 34.56 | 33.74 | 34.51 | 1,791,508 | +0.80(+2.36%) |
Sep 29, 2015 | 33.45 | 33.79 | 33.34 | 33.71 | 1,474,953 | +0.29(+0.85%) |
Sep 28, 2015 | 33.80 | 33.80 | 33.12 | 33.43 | 3,392,389 | -0.78(-2.28%) |
Sep 25, 2015 | 34.06 | 34.21 | 33.67 | 34.21 | 1,459,696 | +0.36(+1.07%) |
Sep 24, 2015 | 33.63 | 34.03 | 33.10 | 33.85 | 1,753,010 | -0.39(-1.15%) |
Sep 23, 2015 | 34.58 | 34.88 | 34.14 | 34.24 | 2,518,512 | -0.34(-0.99%) |
Sep 22, 2015 | 34.07 | 34.66 | 33.81 | 34.58 | 2,352,471 | +0.03(+0.10%) |
Sep 21, 2015 | 34.95 | 35.07 | 34.37 | 34.55 | 1,896,064 | -0.37(-1.05%) |
Sep 18, 2015 | 35.34 | 35.50 | 34.74 | 34.92 | 2,357,757 | -1.12(-3.11%) |
Sep 17, 2015 | 37.05 | 37.05 | 35.96 | 36.04 | 1,265,465 | -1.02(-2.75%) |
Sep 16, 2015 | 36.30 | 37.18 | 36.25 | 37.06 | 1,156,249 | +0.93(+2.57%) |
Sep 15, 2015 | 35.36 | 36.21 | 35.30 | 36.13 | 1,004,155 | +0.88(+2.49%) |
Sep 14, 2015 | 35.53 | 35.56 | 35.14 | 35.25 | 940,028 | -0.41(-1.15%) |
Sep 11, 2015 | 35.63 | 35.84 | 35.39 | 35.66 | 880,656 | -0.05(-0.14%) |
Sep 10, 2015 | 35.71 | 36.05 | 35.34 | 35.71 | 1,208,670 | -0.11(-0.30%) |
Sep 09, 2015 | 36.59 | 36.84 | 35.77 | 35.82 | 888,503 | -0.50(-1.38%) |
Sep 08, 2015 | 36.15 | 36.43 | 35.93 | 36.32 | 1,633,000 | +0.82(+2.31%) |
Sep 04, 2015 | 35.51 | 35.50 | 35.50 | 35.50 | 1,159,309 | -0.71(-1.96%) |
Sep 03, 2015 | 35.83 | 36.54 | 35.64 | 36.21 | 1,257,251 | +0.17(+0.46%) |
Sep 02, 2015 | 36.10 | 36.23 | 35.29 | 36.05 | 1,877,266 | +0.34(+0.96%) |