Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.16 | 39.24 | 38.83 | 39.02 | 3,437,612 | -0.14(-0.36%) |
Nov 27, 2015 | 38.56 | 39.38 | 38.41 | 39.16 | 2,074,473 | +0.59(+1.52%) |
Nov 25, 2015 | 37.88 | 38.58 | 38.58 | 38.58 | 4,069,133 | +0.63(+1.65%) |
Nov 24, 2015 | 37.15 | 38.00 | 37.07 | 37.95 | 6,075,371 | +0.60(+1.60%) |
Nov 23, 2015 | 36.66 | 37.39 | 36.52 | 37.35 | 6,938,146 | +0.70(+1.91%) |
Nov 20, 2015 | 36.19 | 36.72 | 35.94 | 36.65 | 5,838,164 | +0.73(+2.03%) |
Nov 19, 2015 | 36.54 | 37.04 | 35.75 | 35.93 | 7,796,548 | -0.78(-2.14%) |
Nov 18, 2015 | 35.86 | 36.73 | 35.79 | 36.71 | 7,061,889 | +0.90(+2.50%) |
Nov 17, 2015 | 34.06 | 35.93 | 34.06 | 35.81 | 8,229,886 | +0.98(+2.81%) |
Nov 16, 2015 | 34.29 | 34.98 | 34.15 | 34.83 | 2,668,339 | +0.52(+1.52%) |
Nov 13, 2015 | 34.89 | 35.06 | 34.18 | 34.31 | 3,574,119 | -0.67(-1.92%) |
Nov 12, 2015 | 34.86 | 35.24 | 34.75 | 34.98 | 3,318,252 | -0.16(-0.45%) |
Nov 11, 2015 | 35.61 | 35.66 | 35.13 | 35.14 | 2,110,299 | -0.30(-0.84%) |
Nov 10, 2015 | 35.36 | 35.62 | 35.17 | 35.44 | 4,650,835 | +0.06(+0.16%) |
Nov 09, 2015 | 35.50 | 35.53 | 34.97 | 35.38 | 3,332,453 | -0.21(-0.58%) |
Nov 06, 2015 | 35.55 | 35.87 | 35.44 | 35.59 | 2,105,273 | -0.15(-0.42%) |
Nov 05, 2015 | 35.71 | 35.93 | 35.39 | 35.74 | 1,521,732 | -0.04(-0.10%) |
Nov 04, 2015 | 35.77 | 35.91 | 35.46 | 35.78 | 1,682,115 | +0.07(+0.18%) |
Nov 03, 2015 | 35.75 | 35.94 | 35.61 | 35.71 | 1,592,265 | -0.30(-0.83%) |
Nov 02, 2015 | 35.34 | 36.04 | 35.27 | 36.01 | 1,940,569 | +0.77(+2.20%) |
Oct 30, 2015 | 35.20 | 35.55 | 35.16 | 35.23 | 2,351,908 | +0.06(+0.16%) |
Oct 29, 2015 | 34.96 | 35.24 | 34.79 | 35.18 | 1,449,184 | +0.17(+0.48%) |
Oct 28, 2015 | 34.58 | 35.09 | 34.31 | 35.01 | 1,907,708 | +0.44(+1.27%) |
Oct 27, 2015 | 34.22 | 34.58 | 34.03 | 34.57 | 2,740,445 | +0.21(+0.60%) |
Oct 26, 2015 | 34.51 | 34.63 | 34.23 | 34.37 | 2,088,054 | -0.26(-0.75%) |
Oct 23, 2015 | 34.06 | 34.78 | 33.76 | 34.63 | 2,928,495 | +0.95(+2.83%) |
Oct 22, 2015 | 33.62 | 34.48 | 33.59 | 33.68 | 3,961,192 | +0.18(+0.53%) |
Oct 21, 2015 | 34.10 | 34.15 | 33.41 | 33.50 | 3,093,282 | -0.39(-1.16%) |
Oct 20, 2015 | 33.70 | 34.08 | 33.62 | 33.89 | 2,824,684 | +0.08(+0.25%) |
Oct 19, 2015 | 33.30 | 33.81 | 33.21 | 33.81 | 3,950,011 | +0.42(+1.26%) |
Oct 16, 2015 | 33.30 | 33.61 | 33.00 | 33.39 | 1,880,051 | +0.19(+0.56%) |
Oct 15, 2015 | 32.77 | 33.29 | 32.46 | 33.20 | 1,535,698 | +0.49(+1.51%) |
Oct 14, 2015 | 33.26 | 33.38 | 32.63 | 32.71 | 1,765,477 | -0.54(-1.63%) |
Oct 13, 2015 | 33.37 | 33.82 | 33.15 | 33.25 | 2,554,018 | -0.34(-1.00%) |
Oct 12, 2015 | 33.67 | 33.76 | 33.46 | 33.58 | 1,446,611 | -0.22(-0.66%) |
Oct 09, 2015 | 33.54 | 33.91 | 33.48 | 33.81 | 3,464,644 | +0.21(+0.61%) |
Oct 08, 2015 | 33.02 | 33.66 | 32.98 | 33.60 | 2,784,536 | +0.44(+1.32%) |
Oct 07, 2015 | 32.85 | 33.39 | 32.75 | 33.16 | 3,311,006 | +0.60(+1.83%) |
Oct 06, 2015 | 32.78 | 32.86 | 32.22 | 32.57 | 1,965,099 | -0.41(-1.25%) |
Oct 05, 2015 | 32.70 | 33.02 | 32.51 | 32.98 | 1,795,507 | +0.63(+1.93%) |
Oct 02, 2015 | 30.96 | 32.36 | 30.90 | 32.35 | 3,771,688 | +0.87(+2.76%) |
Oct 01, 2015 | 32.02 | 32.17 | 31.24 | 31.48 | 3,227,292 | -0.55(-1.72%) |
Sep 30, 2015 | 31.80 | 32.13 | 31.42 | 32.03 | 2,728,204 | +0.55(+1.75%) |
Sep 29, 2015 | 31.13 | 31.78 | 31.02 | 31.48 | 2,413,792 | +0.35(+1.11%) |
Sep 28, 2015 | 31.85 | 31.98 | 31.09 | 31.14 | 2,802,890 | -1.01(-3.14%) |
Sep 25, 2015 | 32.38 | 32.68 | 31.82 | 32.15 | 2,926,380 | +0.00(+0.00%) |
Sep 24, 2015 | 32.16 | 32.23 | 31.77 | 32.15 | 2,180,666 | -0.37(-1.14%) |
Sep 23, 2015 | 32.66 | 32.79 | 32.39 | 32.52 | 2,109,314 | -0.09(-0.29%) |
Sep 22, 2015 | 32.74 | 32.87 | 32.51 | 32.61 | 2,454,088 | -0.60(-1.79%) |
Sep 21, 2015 | 33.46 | 33.56 | 32.95 | 33.21 | 2,837,812 | -0.05(-0.14%) |
Sep 18, 2015 | 33.36 | 33.70 | 33.11 | 33.25 | 3,602,985 | -0.61(-1.81%) |
Sep 17, 2015 | 34.08 | 34.42 | 33.77 | 33.87 | 1,955,099 | -0.11(-0.33%) |
Sep 16, 2015 | 33.63 | 34.30 | 33.55 | 33.98 | 2,289,410 | +0.34(+1.02%) |
Sep 15, 2015 | 33.26 | 33.77 | 33.04 | 33.63 | 1,883,791 | +0.56(+1.69%) |
Sep 14, 2015 | 33.42 | 33.58 | 32.86 | 33.08 | 2,389,581 | -0.38(-1.14%) |
Sep 11, 2015 | 33.18 | 33.46 | 32.97 | 33.46 | 1,551,684 | +0.09(+0.28%) |
Sep 10, 2015 | 33.13 | 33.53 | 32.97 | 33.36 | 1,750,524 | +0.30(+0.90%) |
Sep 09, 2015 | 33.96 | 34.24 | 32.97 | 33.07 | 2,026,277 | -0.62(-1.85%) |
Sep 08, 2015 | 33.33 | 33.73 | 33.04 | 33.69 | 1,921,072 | +1.07(+3.28%) |
Sep 04, 2015 | 32.60 | 32.62 | 32.62 | 32.62 | 3,029,808 | -0.64(-1.93%) |
Sep 03, 2015 | 33.13 | 33.61 | 33.05 | 33.26 | 2,300,915 | +0.20(+0.62%) |
Sep 02, 2015 | 32.87 | 33.06 | 32.45 | 33.06 | 2,277,667 | +0.73(+2.24%) |