Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.82 | 39.84 | 39.60 | 39.60 | 11,447 | -0.27(-0.67%) |
Nov 27, 2015 | 39.83 | 39.93 | 39.83 | 39.86 | 1,983 | +0.01(+0.02%) |
Nov 25, 2015 | 39.63 | 39.86 | 39.86 | 39.86 | 27,446 | +0.29(+0.73%) |
Nov 24, 2015 | 39.39 | 39.62 | 39.19 | 39.57 | 15,004 | +0.02(+0.05%) |
Nov 23, 2015 | 39.59 | 39.82 | 39.47 | 39.55 | 17,572 | -0.11(-0.28%) |
Nov 20, 2015 | 39.70 | 39.77 | 39.60 | 39.66 | 21,939 | +0.20(+0.50%) |
Nov 19, 2015 | 39.57 | 39.57 | 39.43 | 39.46 | 14,683 | -0.11(-0.27%) |
Nov 18, 2015 | 38.98 | 39.57 | 38.91 | 39.57 | 8,636 | +0.68(+1.74%) |
Nov 17, 2015 | 38.94 | 39.12 | 38.76 | 38.89 | 8,495 | +0.08(+0.20%) |
Nov 16, 2015 | 38.38 | 38.81 | 38.26 | 38.81 | 10,262 | +0.53(+1.40%) |
Nov 13, 2015 | 38.72 | 38.72 | 38.28 | 38.28 | 16,628 | -0.59(-1.51%) |
Nov 12, 2015 | 39.20 | 39.37 | 38.87 | 38.87 | 19,944 | -0.39(-0.99%) |
Nov 11, 2015 | 39.36 | 39.46 | 39.20 | 39.26 | 14,194 | -0.17(-0.44%) |
Nov 10, 2015 | 39.16 | 39.44 | 39.16 | 39.43 | 21,077 | +0.18(+0.45%) |
Nov 09, 2015 | 39.70 | 39.70 | 38.96 | 39.25 | 18,098 | -0.53(-1.32%) |
Nov 06, 2015 | 39.76 | 39.78 | 39.47 | 39.78 | 41,393 | -0.10(-0.24%) |
Nov 05, 2015 | 39.96 | 39.96 | 39.54 | 39.87 | 71,694 | -0.07(-0.17%) |
Nov 04, 2015 | 40.27 | 40.27 | 39.78 | 39.94 | 40,184 | -0.21(-0.52%) |
Nov 03, 2015 | 40.00 | 40.39 | 39.97 | 40.15 | 24,033 | +0.10(+0.24%) |
Nov 02, 2015 | 39.72 | 40.09 | 39.65 | 40.05 | 15,676 | +0.47(+1.18%) |
Oct 30, 2015 | 39.66 | 39.82 | 39.56 | 39.59 | 114,745 | -0.12(-0.31%) |
Oct 29, 2015 | 39.55 | 39.72 | 39.55 | 39.71 | 24,783 | +0.08(+0.21%) |
Oct 28, 2015 | 39.57 | 39.67 | 39.17 | 39.63 | 85,461 | +0.16(+0.40%) |
Oct 27, 2015 | 39.37 | 39.47 | 39.20 | 39.47 | 9,172 | -0.08(-0.19%) |
Oct 26, 2015 | 39.47 | 39.61 | 39.42 | 39.55 | 9,585 | +0.14(+0.35%) |
Oct 23, 2015 | 39.45 | 39.49 | 39.06 | 39.41 | 21,075 | +0.33(+0.84%) |
Oct 22, 2015 | 38.76 | 39.18 | 38.76 | 39.08 | 18,697 | +0.58(+1.51%) |
Oct 21, 2015 | 38.91 | 38.91 | 38.34 | 38.50 | 36,187 | -0.22(-0.58%) |
Oct 20, 2015 | 38.89 | 39.00 | 38.59 | 38.72 | 53,324 | -0.14(-0.36%) |
Oct 19, 2015 | 38.69 | 38.96 | 38.62 | 38.86 | 93,249 | +0.09(+0.23%) |
Oct 16, 2015 | 38.70 | 38.77 | 38.53 | 38.77 | 49,541 | +0.15(+0.39%) |
Oct 15, 2015 | 38.06 | 38.62 | 37.93 | 38.62 | 29,792 | +0.61(+1.61%) |
Oct 14, 2015 | 38.19 | 38.35 | 37.93 | 38.01 | 53,270 | -0.00(-0.01%) |
Oct 13, 2015 | 38.35 | 38.57 | 38.01 | 38.01 | 53,155 | -0.48(-1.23%) |
Oct 12, 2015 | 38.47 | 38.61 | 38.37 | 38.49 | 78,779 | +0.01(+0.02%) |
Oct 09, 2015 | 38.37 | 38.55 | 38.28 | 38.48 | 123,067 | +0.11(+0.30%) |
Oct 08, 2015 | 37.83 | 38.41 | 37.77 | 38.37 | 78,751 | +0.37(+0.98%) |
Oct 07, 2015 | 37.92 | 38.12 | 37.73 | 37.99 | 127,905 | +0.32(+0.86%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.44 | 37.67 | 23,824 | -0.37(-0.98%) |
Oct 05, 2015 | 37.96 | 38.12 | 37.78 | 38.04 | 15,127 | +0.59(+1.58%) |
Oct 02, 2015 | 36.26 | 37.45 | 36.21 | 37.45 | 17,234 | +0.83(+2.27%) |
Oct 01, 2015 | 36.72 | 36.72 | 36.29 | 36.62 | 86,791 | +0.08(+0.21%) |
Sep 30, 2015 | 36.32 | 36.57 | 36.16 | 36.54 | 53,511 | +0.65(+1.81%) |
Sep 29, 2015 | 36.09 | 36.39 | 35.75 | 35.89 | 12,855 | -0.17(-0.48%) |
Sep 28, 2015 | 36.89 | 36.89 | 36.04 | 36.06 | 9,863 | -1.20(-3.23%) |
Sep 25, 2015 | 37.98 | 37.98 | 37.16 | 37.27 | 14,183 | -0.36(-0.97%) |
Sep 24, 2015 | 37.65 | 37.66 | 37.25 | 37.63 | 38,058 | -0.24(-0.63%) |
Sep 23, 2015 | 37.98 | 37.98 | 37.70 | 37.87 | 37,701 | -0.15(-0.40%) |
Sep 22, 2015 | 38.13 | 38.13 | 37.65 | 38.02 | 35,670 | -0.50(-1.29%) |
Sep 21, 2015 | 38.82 | 38.96 | 38.49 | 38.52 | 5,730 | -0.17(-0.44%) |
Sep 18, 2015 | 38.87 | 39.14 | 38.64 | 38.69 | 29,518 | -0.55(-1.41%) |
Sep 17, 2015 | 39.24 | 39.79 | 39.21 | 39.24 | 11,368 | +0.03(+0.07%) |
Sep 16, 2015 | 38.98 | 39.22 | 38.82 | 39.22 | 25,514 | +0.34(+0.88%) |
Sep 15, 2015 | 38.42 | 38.92 | 38.41 | 38.87 | 14,682 | +0.46(+1.19%) |
Sep 14, 2015 | 38.71 | 38.71 | 38.27 | 38.41 | 22,800 | -0.15(-0.39%) |
Sep 11, 2015 | 38.31 | 38.58 | 38.19 | 38.57 | 16,629 | +0.16(+0.42%) |
Sep 10, 2015 | 38.24 | 38.75 | 38.24 | 38.40 | 8,763 | +0.13(+0.33%) |
Sep 09, 2015 | 39.09 | 39.09 | 38.28 | 38.28 | 18,604 | -0.39(-1.02%) |
Sep 08, 2015 | 38.35 | 38.67 | 38.31 | 38.67 | 13,716 | +0.75(+1.97%) |
Sep 04, 2015 | 37.81 | 37.92 | 37.92 | 37.92 | 17,083 | -0.26(-0.69%) |
Sep 03, 2015 | 38.57 | 38.67 | 38.08 | 38.18 | 12,632 | +0.01(+0.02%) |
Sep 02, 2015 | 38.06 | 38.18 | 37.60 | 38.18 | 20,202 | +0.80(+2.15%) |