Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.30 | 41.56 | 40.76 | 41.07 | 140,472 | -0.02(-0.04%) |
Nov 27, 2015 | 40.99 | 41.27 | 40.54 | 41.09 | 60,502 | +0.04(+0.11%) |
Nov 25, 2015 | 41.33 | 41.05 | 41.05 | 41.05 | 64,629 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.69 | 41.33 | 151,841 | +1.38(+3.46%) |
Nov 23, 2015 | 39.63 | 40.14 | 39.37 | 39.94 | 96,800 | +0.34(+0.86%) |
Nov 20, 2015 | 39.23 | 39.72 | 39.07 | 39.60 | 147,051 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.99 | 38.56 | 38.96 | 112,821 | +0.17(+0.43%) |
Nov 18, 2015 | 37.84 | 38.82 | 37.38 | 38.80 | 171,340 | +1.16(+3.07%) |
Nov 17, 2015 | 37.39 | 38.27 | 36.81 | 37.64 | 155,236 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.34 | 36.32 | 37.29 | 101,445 | +0.74(+2.02%) |
Nov 13, 2015 | 36.36 | 37.14 | 36.20 | 36.55 | 102,674 | -0.06(-0.17%) |
Nov 12, 2015 | 37.20 | 37.20 | 36.47 | 36.61 | 119,562 | -0.96(-2.55%) |
Nov 11, 2015 | 38.09 | 38.09 | 37.44 | 37.57 | 69,332 | -0.35(-0.92%) |
Nov 10, 2015 | 38.09 | 38.35 | 37.67 | 37.92 | 164,221 | -0.36(-0.93%) |
Nov 09, 2015 | 38.76 | 38.97 | 38.21 | 38.27 | 151,645 | -0.59(-1.52%) |
Nov 06, 2015 | 38.06 | 38.90 | 37.47 | 38.87 | 89,977 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.42 | 37.07 | 38.29 | 229,611 | +0.08(+0.20%) |
Nov 04, 2015 | 38.79 | 38.84 | 37.98 | 38.21 | 162,376 | -0.38(-0.99%) |
Nov 03, 2015 | 38.30 | 38.93 | 38.04 | 38.60 | 114,623 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.56 | 37.62 | 38.41 | 154,864 | +0.61(+1.61%) |
Oct 30, 2015 | 37.60 | 37.94 | 36.86 | 37.80 | 199,015 | +0.21(+0.56%) |
Oct 29, 2015 | 37.90 | 38.33 | 37.38 | 37.60 | 190,348 | -0.44(-1.17%) |
Oct 28, 2015 | 35.40 | 38.06 | 35.26 | 38.04 | 323,213 | +2.83(+8.02%) |
Oct 27, 2015 | 35.53 | 35.64 | 34.85 | 35.21 | 262,236 | -0.47(-1.32%) |
Oct 26, 2015 | 35.64 | 36.06 | 35.28 | 35.68 | 228,105 | -0.27(-0.75%) |
Oct 23, 2015 | 35.87 | 36.31 | 35.29 | 35.95 | 248,361 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.06 | 35.67 | 495,031 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 37.00 | 37.28 | 98,685 | -0.79(-2.08%) |
Oct 20, 2015 | 37.85 | 38.39 | 37.62 | 38.07 | 129,426 | +0.04(+0.11%) |
Oct 19, 2015 | 37.05 | 38.54 | 37.02 | 38.03 | 131,677 | +0.82(+2.20%) |
Oct 16, 2015 | 38.42 | 38.34 | 36.47 | 37.21 | 146,668 | -1.13(-2.95%) |
Oct 15, 2015 | 37.36 | 38.36 | 36.92 | 38.34 | 123,504 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.03 | 37.25 | 37.36 | 58,978 | -0.25(-0.67%) |
Oct 13, 2015 | 38.09 | 38.69 | 37.52 | 37.61 | 76,750 | -0.77(-2.02%) |
Oct 12, 2015 | 38.72 | 38.74 | 38.12 | 38.39 | 57,004 | -0.36(-0.92%) |
Oct 09, 2015 | 38.96 | 38.96 | 38.26 | 38.74 | 80,158 | -0.03(-0.09%) |
Oct 08, 2015 | 37.86 | 38.89 | 37.86 | 38.78 | 82,611 | +0.81(+2.13%) |
Oct 07, 2015 | 36.87 | 38.01 | 36.87 | 37.97 | 120,367 | +1.39(+3.80%) |
Oct 06, 2015 | 36.92 | 37.07 | 36.45 | 36.58 | 115,103 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.05 | 35.74 | 37.01 | 91,709 | +1.50(+4.24%) |
Oct 02, 2015 | 34.65 | 35.53 | 34.35 | 35.50 | 165,285 | +0.58(+1.67%) |
Oct 01, 2015 | 34.88 | 35.23 | 34.63 | 34.92 | 370,698 | +0.17(+0.48%) |
Sep 30, 2015 | 33.91 | 34.86 | 33.83 | 34.75 | 253,603 | +1.11(+3.31%) |
Sep 29, 2015 | 34.24 | 34.24 | 33.32 | 33.64 | 257,223 | -0.51(-1.50%) |
Sep 28, 2015 | 35.80 | 35.80 | 34.03 | 34.15 | 263,926 | -1.88(-5.21%) |
Sep 25, 2015 | 36.97 | 36.97 | 35.87 | 36.03 | 123,875 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.11 | 36.58 | 36.81 | 182,915 | -0.46(-1.24%) |
Sep 23, 2015 | 37.50 | 37.77 | 36.97 | 37.27 | 134,421 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.96 | 37.07 | 37.36 | 95,627 | -0.92(-2.41%) |
Sep 21, 2015 | 38.89 | 39.25 | 38.03 | 38.28 | 84,604 | -0.23(-0.61%) |
Sep 18, 2015 | 38.91 | 39.22 | 38.38 | 38.52 | 285,872 | -0.83(-2.10%) |
Sep 17, 2015 | 39.60 | 40.05 | 39.22 | 39.34 | 97,468 | -0.17(-0.42%) |
Sep 16, 2015 | 38.77 | 39.76 | 38.77 | 39.51 | 102,774 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.85 | 37.50 | 38.67 | 88,404 | +1.11(+2.96%) |
Sep 14, 2015 | 38.22 | 38.29 | 37.27 | 37.56 | 130,598 | -0.63(-1.64%) |
Sep 11, 2015 | 38.09 | 38.40 | 37.98 | 38.19 | 111,348 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.76 | 38.26 | 38.40 | 98,612 | -0.33(-0.85%) |
Sep 09, 2015 | 39.34 | 39.35 | 38.62 | 38.74 | 107,077 | -0.30(-0.78%) |
Sep 08, 2015 | 39.19 | 39.19 | 38.92 | 39.04 | 182,803 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.63 | 38.63 | 38.63 | 86,028 | -0.17(-0.43%) |
Sep 03, 2015 | 38.64 | 39.06 | 38.49 | 38.80 | 124,763 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.39 | 38.64 | 122,419 | +0.04(+0.11%) |