Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.12 | 39.20 | 38.86 | 38.98 | 681,743 | -0.04(-0.09%) |
Nov 27, 2015 | 38.83 | 39.06 | 38.71 | 39.02 | 134,537 | +0.14(+0.35%) |
Nov 25, 2015 | 38.89 | 38.88 | 38.88 | 38.88 | 395,782 | +0.01(+0.01%) |
Nov 24, 2015 | 38.61 | 39.02 | 38.40 | 38.88 | 581,728 | +0.08(+0.20%) |
Nov 23, 2015 | 38.69 | 38.92 | 38.48 | 38.80 | 470,155 | +0.07(+0.19%) |
Nov 20, 2015 | 38.44 | 38.73 | 38.29 | 38.73 | 897,383 | +0.47(+1.24%) |
Nov 19, 2015 | 38.04 | 38.29 | 37.97 | 38.25 | 381,825 | +0.22(+0.57%) |
Nov 18, 2015 | 37.21 | 38.06 | 37.17 | 38.04 | 816,882 | +0.90(+2.41%) |
Nov 17, 2015 | 37.36 | 37.53 | 37.12 | 37.14 | 490,896 | -0.20(-0.54%) |
Nov 16, 2015 | 36.88 | 37.36 | 36.88 | 37.34 | 456,604 | +0.38(+1.04%) |
Nov 13, 2015 | 37.10 | 37.35 | 36.89 | 36.96 | 394,304 | -0.16(-0.43%) |
Nov 12, 2015 | 37.75 | 37.85 | 37.10 | 37.11 | 288,057 | -0.77(-2.03%) |
Nov 11, 2015 | 38.04 | 38.18 | 37.81 | 37.88 | 387,075 | -0.15(-0.39%) |
Nov 10, 2015 | 37.31 | 38.03 | 36.91 | 38.03 | 762,775 | +0.75(+2.02%) |
Nov 09, 2015 | 37.58 | 37.74 | 37.11 | 37.28 | 702,388 | -0.33(-0.87%) |
Nov 06, 2015 | 37.52 | 37.61 | 37.33 | 37.60 | 628,856 | +0.29(+0.79%) |
Nov 05, 2015 | 37.31 | 37.50 | 37.15 | 37.31 | 440,674 | -0.04(-0.10%) |
Nov 04, 2015 | 37.82 | 38.38 | 36.98 | 37.35 | 788,862 | -0.73(-1.91%) |
Nov 03, 2015 | 38.27 | 38.28 | 38.06 | 38.07 | 790,066 | -0.23(-0.59%) |
Nov 02, 2015 | 38.17 | 38.46 | 38.02 | 38.30 | 614,553 | +0.27(+0.71%) |
Oct 30, 2015 | 38.66 | 38.66 | 38.03 | 38.03 | 611,219 | -0.55(-1.42%) |
Oct 29, 2015 | 38.43 | 38.75 | 38.43 | 38.58 | 640,185 | -0.07(-0.18%) |
Oct 28, 2015 | 38.49 | 38.65 | 38.28 | 38.65 | 751,178 | +0.33(+0.87%) |
Oct 27, 2015 | 38.27 | 38.55 | 38.21 | 38.31 | 560,267 | -0.16(-0.41%) |
Oct 26, 2015 | 38.46 | 38.50 | 38.26 | 38.47 | 552,545 | +0.04(+0.10%) |
Oct 23, 2015 | 38.51 | 38.58 | 38.22 | 38.44 | 436,175 | +0.23(+0.61%) |
Oct 22, 2015 | 38.14 | 38.36 | 38.07 | 38.20 | 304,481 | +0.35(+0.92%) |
Oct 21, 2015 | 38.17 | 38.29 | 37.86 | 37.86 | 366,031 | -0.27(-0.72%) |
Oct 20, 2015 | 38.01 | 38.22 | 38.01 | 38.13 | 370,329 | +0.32(+0.84%) |
Oct 19, 2015 | 37.52 | 37.93 | 37.52 | 37.81 | 415,368 | +0.25(+0.66%) |
Oct 16, 2015 | 37.59 | 37.76 | 37.41 | 37.57 | 385,572 | +0.07(+0.20%) |
Oct 15, 2015 | 37.15 | 37.49 | 37.04 | 37.49 | 387,434 | +0.53(+1.43%) |
Oct 14, 2015 | 37.47 | 37.61 | 36.93 | 36.97 | 347,134 | -0.44(-1.17%) |
Oct 13, 2015 | 37.45 | 37.82 | 37.38 | 37.40 | 366,157 | -0.09(-0.24%) |
Oct 12, 2015 | 37.37 | 37.61 | 37.26 | 37.49 | 316,400 | +0.16(+0.44%) |
Oct 09, 2015 | 37.26 | 37.45 | 37.19 | 37.33 | 548,159 | +0.12(+0.31%) |
Oct 08, 2015 | 36.72 | 37.28 | 36.72 | 37.21 | 895,998 | +0.49(+1.33%) |
Oct 07, 2015 | 36.89 | 37.04 | 36.68 | 36.73 | 900,772 | +0.01(+0.01%) |
Oct 06, 2015 | 36.79 | 36.92 | 36.64 | 36.72 | 350,444 | -0.15(-0.40%) |
Oct 05, 2015 | 36.58 | 36.92 | 36.46 | 36.87 | 637,062 | +0.51(+1.41%) |
Oct 02, 2015 | 35.60 | 36.35 | 35.36 | 36.35 | 622,800 | +0.33(+0.92%) |
Oct 01, 2015 | 36.09 | 36.23 | 35.78 | 36.02 | 629,862 | -0.14(-0.38%) |
Sep 30, 2015 | 36.41 | 36.56 | 36.01 | 36.16 | 616,271 | +0.09(+0.25%) |
Sep 29, 2015 | 36.07 | 36.14 | 35.93 | 36.07 | 492,869 | +0.01(+0.01%) |
Sep 28, 2015 | 36.25 | 36.33 | 35.96 | 36.07 | 494,208 | -0.41(-1.14%) |
Sep 25, 2015 | 36.61 | 36.71 | 36.30 | 36.48 | 826,289 | +0.13(+0.35%) |
Sep 24, 2015 | 36.13 | 36.44 | 36.10 | 36.35 | 407,884 | +0.04(+0.12%) |
Sep 23, 2015 | 36.32 | 36.45 | 36.16 | 36.31 | 403,099 | +0.12(+0.32%) |
Sep 22, 2015 | 36.21 | 36.37 | 36.04 | 36.20 | 434,224 | -0.38(-1.05%) |
Sep 21, 2015 | 36.51 | 36.76 | 36.44 | 36.58 | 400,947 | +0.43(+1.19%) |
Sep 18, 2015 | 36.18 | 36.45 | 36.08 | 36.15 | 1,584,597 | -0.40(-1.11%) |
Sep 17, 2015 | 36.79 | 36.98 | 36.51 | 36.55 | 673,326 | -0.20(-0.56%) |
Sep 16, 2015 | 36.69 | 36.81 | 36.51 | 36.76 | 760,529 | +0.18(+0.49%) |
Sep 15, 2015 | 36.50 | 36.74 | 36.43 | 36.58 | 455,862 | +0.18(+0.50%) |
Sep 14, 2015 | 36.53 | 36.53 | 36.33 | 36.40 | 325,847 | -0.11(-0.30%) |
Sep 11, 2015 | 36.20 | 36.59 | 36.11 | 36.51 | 506,329 | +0.18(+0.51%) |
Sep 10, 2015 | 36.33 | 36.67 | 36.22 | 36.32 | 535,936 | -0.02(-0.04%) |
Sep 09, 2015 | 36.85 | 36.90 | 36.24 | 36.34 | 606,175 | -0.24(-0.66%) |
Sep 08, 2015 | 36.34 | 36.63 | 36.15 | 36.58 | 822,440 | +0.72(+2.00%) |
Sep 04, 2015 | 35.77 | 35.86 | 35.86 | 35.86 | 780,387 | -0.33(-0.90%) |
Sep 03, 2015 | 36.12 | 36.34 | 35.96 | 36.19 | 425,416 | +0.16(+0.45%) |
Sep 02, 2015 | 35.92 | 36.03 | 35.64 | 36.02 | 498,231 | +0.49(+1.39%) |