Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.16 | 38.77 | 37.89 | 38.58 | 776,093 | +0.49(+1.29%) |
Nov 27, 2015 | 37.99 | 38.43 | 37.65 | 38.09 | 298,109 | +0.22(+0.58%) |
Nov 25, 2015 | 38.51 | 37.87 | 37.87 | 37.87 | 822,957 | -0.69(-1.78%) |
Nov 24, 2015 | 37.76 | 38.74 | 37.51 | 38.55 | 950,098 | +0.84(+2.24%) |
Nov 23, 2015 | 38.22 | 38.47 | 37.64 | 37.71 | 504,108 | -0.35(-0.92%) |
Nov 20, 2015 | 37.69 | 38.17 | 37.47 | 38.06 | 772,595 | +0.60(+1.60%) |
Nov 19, 2015 | 37.41 | 37.53 | 37.03 | 37.46 | 533,411 | -0.07(-0.19%) |
Nov 18, 2015 | 37.12 | 37.59 | 36.86 | 37.53 | 713,922 | +0.71(+1.94%) |
Nov 17, 2015 | 37.11 | 37.15 | 36.66 | 36.82 | 964,773 | -0.24(-0.64%) |
Nov 16, 2015 | 35.87 | 37.38 | 35.76 | 37.06 | 1,355,599 | +1.03(+2.86%) |
Nov 13, 2015 | 36.49 | 36.94 | 36.03 | 36.03 | 1,939,566 | -0.49(-1.35%) |
Nov 12, 2015 | 36.13 | 36.87 | 35.98 | 36.52 | 1,603,289 | -0.18(-0.48%) |
Nov 11, 2015 | 36.95 | 37.13 | 36.40 | 36.70 | 1,077,841 | -0.06(-0.17%) |
Nov 10, 2015 | 36.09 | 37.04 | 36.09 | 36.76 | 985,626 | +0.42(+1.16%) |
Nov 09, 2015 | 36.94 | 37.02 | 36.20 | 36.34 | 1,565,556 | -0.68(-1.84%) |
Nov 06, 2015 | 36.65 | 37.43 | 36.41 | 37.02 | 1,129,393 | +0.24(+0.64%) |
Nov 05, 2015 | 36.73 | 37.13 | 36.04 | 36.79 | 1,144,958 | +0.02(+0.05%) |
Nov 04, 2015 | 36.47 | 37.10 | 36.47 | 36.77 | 1,212,275 | +0.44(+1.21%) |
Nov 03, 2015 | 36.55 | 37.07 | 35.85 | 36.33 | 1,812,578 | -0.30(-0.81%) |
Nov 02, 2015 | 35.85 | 37.07 | 35.85 | 36.63 | 1,244,383 | +0.65(+1.80%) |
Oct 30, 2015 | 33.90 | 37.20 | 33.69 | 35.98 | 2,922,465 | +2.11(+6.23%) |
Oct 29, 2015 | 34.13 | 35.31 | 32.91 | 33.87 | 4,375,932 | -3.61(-9.63%) |
Oct 28, 2015 | 36.16 | 37.48 | 36.02 | 37.48 | 1,488,736 | +1.64(+4.57%) |
Oct 27, 2015 | 35.86 | 36.12 | 35.17 | 35.84 | 1,145,002 | -0.74(-2.03%) |
Oct 26, 2015 | 35.90 | 36.70 | 35.71 | 36.58 | 1,433,683 | +0.72(+2.00%) |
Oct 23, 2015 | 34.18 | 35.94 | 33.96 | 35.87 | 1,377,163 | +2.09(+6.20%) |
Oct 22, 2015 | 33.60 | 34.67 | 33.46 | 33.77 | 2,713,314 | +0.25(+0.73%) |
Oct 21, 2015 | 34.28 | 34.76 | 33.46 | 33.53 | 1,670,058 | -0.27(-0.80%) |
Oct 20, 2015 | 33.81 | 34.38 | 33.69 | 33.80 | 1,268,074 | -0.18(-0.54%) |
Oct 19, 2015 | 33.64 | 34.20 | 33.41 | 33.98 | 939,134 | -0.10(-0.31%) |
Oct 16, 2015 | 34.73 | 34.92 | 33.91 | 34.09 | 989,115 | -0.66(-1.89%) |
Oct 15, 2015 | 35.23 | 35.31 | 34.22 | 34.75 | 1,074,480 | -0.59(-1.66%) |
Oct 14, 2015 | 35.55 | 35.80 | 35.04 | 35.33 | 602,920 | -0.18(-0.52%) |
Oct 13, 2015 | 35.59 | 36.35 | 35.35 | 35.52 | 829,632 | -0.40(-1.12%) |
Oct 12, 2015 | 36.38 | 36.38 | 35.75 | 35.92 | 610,874 | -0.32(-0.89%) |
Oct 09, 2015 | 36.73 | 37.01 | 36.02 | 36.24 | 1,034,991 | -0.11(-0.29%) |
Oct 08, 2015 | 35.31 | 36.71 | 35.30 | 36.35 | 1,842,651 | +0.88(+2.49%) |
Oct 07, 2015 | 35.28 | 36.61 | 34.59 | 35.46 | 1,516,653 | +0.54(+1.55%) |
Oct 06, 2015 | 34.24 | 35.50 | 34.19 | 34.92 | 1,159,081 | +0.74(+2.18%) |
Oct 05, 2015 | 32.31 | 34.46 | 32.14 | 34.18 | 1,733,161 | +2.10(+6.55%) |
Oct 02, 2015 | 30.97 | 32.22 | 30.72 | 32.07 | 1,027,371 | +0.68(+2.18%) |
Oct 01, 2015 | 31.78 | 32.27 | 30.74 | 31.39 | 1,045,846 | -0.42(-1.32%) |
Sep 30, 2015 | 31.55 | 31.91 | 31.18 | 31.81 | 1,492,150 | +0.57(+1.82%) |
Sep 29, 2015 | 30.90 | 31.50 | 30.79 | 31.24 | 1,250,430 | +0.39(+1.28%) |
Sep 28, 2015 | 31.25 | 31.40 | 30.81 | 30.85 | 1,030,375 | -0.80(-2.52%) |
Sep 25, 2015 | 31.89 | 32.03 | 31.32 | 31.65 | 792,949 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,264 | +0.25(+0.81%) |
Sep 23, 2015 | 32.30 | 32.49 | 31.42 | 31.44 | 1,018,075 | -0.77(-2.39%) |
Sep 22, 2015 | 32.36 | 32.77 | 31.98 | 32.22 | 1,071,629 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.77 | 32.87 | 33.08 | 1,020,276 | -0.24(-0.71%) |
Sep 18, 2015 | 34.14 | 34.42 | 33.22 | 33.32 | 1,417,470 | -1.44(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.69 | 34.76 | 931,041 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.90 | 34.86 | 35.78 | 970,409 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,386 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.48 | 33.98 | 34.16 | 695,636 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.74 | 33.94 | 34.39 | 928,350 | -0.26(-0.76%) |
Sep 10, 2015 | 34.91 | 35.22 | 34.52 | 34.65 | 899,589 | -0.22(-0.63%) |
Sep 09, 2015 | 35.84 | 36.01 | 34.81 | 34.87 | 1,927,314 | -0.82(-2.31%) |
Sep 08, 2015 | 35.27 | 36.30 | 34.75 | 35.69 | 1,396,740 | +1.02(+2.93%) |
Sep 04, 2015 | 34.97 | 34.68 | 34.68 | 34.68 | 1,256,674 | -0.71(-2.00%) |
Sep 03, 2015 | 35.90 | 36.13 | 35.22 | 35.38 | 1,875,757 | -0.39(-1.10%) |
Sep 02, 2015 | 36.05 | 36.37 | 34.83 | 35.78 | 1,611,548 | +0.06(+0.17%) |