Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.41 | 38.66 | 38.22 | 38.36 | 1,071,905 | +0.16(+0.43%) |
Nov 27, 2015 | 39.10 | 39.26 | 38.10 | 38.20 | 792,756 | -0.79(-2.02%) |
Nov 25, 2015 | 38.72 | 38.98 | 38.98 | 38.98 | 1,002,004 | +0.22(+0.56%) |
Nov 24, 2015 | 37.97 | 38.82 | 37.64 | 38.77 | 1,714,009 | +0.48(+1.25%) |
Nov 23, 2015 | 38.07 | 38.65 | 37.98 | 38.29 | 1,660,316 | +0.38(+1.00%) |
Nov 20, 2015 | 37.29 | 38.22 | 37.17 | 37.91 | 1,445,778 | +0.81(+2.19%) |
Nov 19, 2015 | 36.83 | 37.39 | 36.80 | 37.09 | 1,142,410 | +0.18(+0.48%) |
Nov 18, 2015 | 36.76 | 37.06 | 36.39 | 36.92 | 1,105,427 | +0.11(+0.29%) |
Nov 17, 2015 | 36.75 | 37.00 | 36.59 | 36.81 | 1,019,027 | +0.22(+0.61%) |
Nov 16, 2015 | 36.69 | 36.82 | 36.39 | 36.59 | 904,788 | +0.04(+0.10%) |
Nov 13, 2015 | 37.04 | 37.22 | 36.21 | 36.55 | 1,593,768 | -0.52(-1.41%) |
Nov 12, 2015 | 37.32 | 37.41 | 37.03 | 37.07 | 1,085,083 | -0.41(-1.10%) |
Nov 11, 2015 | 37.83 | 37.98 | 37.27 | 37.48 | 1,037,877 | -0.38(-1.00%) |
Nov 10, 2015 | 37.14 | 37.97 | 36.98 | 37.86 | 1,305,017 | +0.66(+1.79%) |
Nov 09, 2015 | 37.29 | 37.39 | 36.64 | 37.20 | 1,510,742 | -0.16(-0.43%) |
Nov 06, 2015 | 37.12 | 37.55 | 37.09 | 37.36 | 755,924 | +0.12(+0.31%) |
Nov 05, 2015 | 37.32 | 37.47 | 36.96 | 37.24 | 1,222,316 | -0.15(-0.41%) |
Nov 04, 2015 | 37.58 | 37.59 | 37.17 | 37.39 | 1,201,924 | -0.16(-0.43%) |
Nov 03, 2015 | 37.40 | 37.76 | 37.20 | 37.56 | 1,148,944 | +0.02(+0.05%) |
Nov 02, 2015 | 37.21 | 37.91 | 36.97 | 37.54 | 1,683,602 | +0.33(+0.89%) |
Oct 30, 2015 | 37.47 | 37.47 | 37.03 | 37.21 | 1,252,758 | -0.22(-0.60%) |
Oct 29, 2015 | 37.30 | 37.56 | 37.06 | 37.43 | 1,218,517 | -0.06(-0.17%) |
Oct 28, 2015 | 37.14 | 37.93 | 36.54 | 37.49 | 1,923,192 | +1.07(+2.94%) |
Oct 27, 2015 | 37.32 | 37.72 | 36.20 | 36.42 | 1,853,233 | -0.82(-2.20%) |
Oct 26, 2015 | 36.71 | 38.19 | 36.61 | 37.24 | 2,414,719 | +0.53(+1.44%) |
Oct 23, 2015 | 35.91 | 37.00 | 35.72 | 36.71 | 3,500,552 | +1.16(+3.26%) |
Oct 22, 2015 | 37.02 | 37.29 | 35.30 | 35.55 | 4,850,072 | -1.32(-3.58%) |
Oct 21, 2015 | 37.41 | 37.73 | 36.54 | 36.87 | 3,006,772 | -0.68(-1.82%) |
Oct 20, 2015 | 37.91 | 38.09 | 37.40 | 37.56 | 1,489,389 | -0.26(-0.69%) |
Oct 19, 2015 | 37.87 | 38.24 | 37.59 | 37.82 | 1,306,014 | -0.52(-1.36%) |
Oct 16, 2015 | 37.74 | 38.44 | 37.61 | 38.34 | 1,001,564 | +0.46(+1.21%) |
Oct 15, 2015 | 36.78 | 37.93 | 36.75 | 37.88 | 1,692,853 | +0.56(+1.49%) |
Oct 14, 2015 | 37.82 | 38.18 | 37.18 | 37.32 | 1,354,200 | -0.46(-1.21%) |
Oct 13, 2015 | 37.94 | 38.34 | 37.74 | 37.78 | 817,367 | -0.35(-0.92%) |
Oct 12, 2015 | 37.93 | 38.31 | 37.81 | 38.13 | 837,264 | +0.35(+0.93%) |
Oct 09, 2015 | 37.96 | 38.44 | 37.65 | 37.78 | 1,519,884 | -0.19(-0.50%) |
Oct 08, 2015 | 38.10 | 38.55 | 37.86 | 37.97 | 1,493,621 | -0.31(-0.82%) |
Oct 07, 2015 | 37.82 | 38.38 | 37.34 | 38.28 | 1,854,522 | +0.35(+0.92%) |
Oct 06, 2015 | 38.82 | 38.88 | 37.90 | 37.93 | 2,045,609 | -0.77(-2.00%) |
Oct 05, 2015 | 39.04 | 39.08 | 37.91 | 38.71 | 2,786,489 | -0.20(-0.51%) |
Oct 02, 2015 | 38.62 | 39.59 | 38.42 | 38.90 | 5,277,359 | +0.27(+0.70%) |
Oct 01, 2015 | 40.38 | 40.43 | 38.41 | 38.63 | 12,852,793 | -5.39(-12.24%) |
Sep 30, 2015 | 43.74 | 44.13 | 43.28 | 44.02 | 2,048,620 | +0.55(+1.26%) |
Sep 29, 2015 | 43.80 | 44.06 | 43.08 | 43.48 | 1,941,235 | -0.35(-0.80%) |
Sep 28, 2015 | 44.51 | 45.08 | 43.41 | 43.83 | 1,825,259 | -0.67(-1.51%) |
Sep 25, 2015 | 43.22 | 45.50 | 43.14 | 44.50 | 2,557,260 | +1.47(+3.42%) |
Sep 24, 2015 | 43.32 | 43.35 | 42.70 | 43.03 | 616,862 | -0.47(-1.07%) |
Sep 23, 2015 | 43.21 | 43.53 | 43.03 | 43.49 | 669,811 | +0.38(+0.88%) |
Sep 22, 2015 | 43.06 | 43.88 | 42.97 | 43.12 | 1,556,523 | -0.23(-0.54%) |
Sep 21, 2015 | 43.10 | 43.80 | 43.04 | 43.35 | 1,230,110 | +0.38(+0.88%) |
Sep 18, 2015 | 42.56 | 43.49 | 42.42 | 42.97 | 2,253,441 | +0.03(+0.06%) |
Sep 17, 2015 | 42.99 | 43.33 | 42.79 | 42.95 | 1,312,731 | +0.03(+0.06%) |
Sep 16, 2015 | 42.70 | 43.01 | 42.51 | 42.92 | 1,952,863 | +0.18(+0.42%) |
Sep 15, 2015 | 43.07 | 43.19 | 42.43 | 42.74 | 1,046,775 | -0.12(-0.27%) |
Sep 14, 2015 | 42.87 | 43.48 | 42.59 | 42.86 | 1,176,022 | -0.11(-0.25%) |
Sep 11, 2015 | 42.70 | 43.20 | 42.69 | 42.96 | 1,967,506 | +0.35(+0.82%) |
Sep 10, 2015 | 42.96 | 43.60 | 42.42 | 42.61 | 2,481,618 | -0.56(-1.29%) |
Sep 09, 2015 | 44.73 | 44.82 | 43.13 | 43.17 | 2,574,215 | -1.25(-2.81%) |
Sep 08, 2015 | 44.46 | 44.56 | 43.99 | 44.42 | 816,848 | +0.54(+1.23%) |
Sep 04, 2015 | 43.67 | 43.88 | 43.88 | 43.88 | 871,718 | -0.08(-0.18%) |
Sep 03, 2015 | 43.97 | 44.23 | 43.82 | 43.96 | 1,754,678 | +0.07(+0.16%) |
Sep 02, 2015 | 44.80 | 45.01 | 43.69 | 43.89 | 2,461,674 | -0.53(-1.19%) |