Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.91 | 37.95 | 37.58 | 37.59 | 4,268,620 | -0.16(-0.43%) |
Nov 27, 2015 | 37.67 | 37.87 | 37.48 | 37.76 | 979,322 | +0.15(+0.39%) |
Nov 25, 2015 | 37.64 | 37.61 | 37.61 | 37.61 | 1,373,996 | +0.08(+0.21%) |
Nov 24, 2015 | 37.49 | 37.66 | 37.22 | 37.53 | 2,326,626 | -0.17(-0.45%) |
Nov 23, 2015 | 37.99 | 38.16 | 37.64 | 37.70 | 1,579,574 | -0.33(-0.86%) |
Nov 20, 2015 | 37.80 | 38.06 | 37.72 | 38.03 | 1,180,899 | +0.36(+0.95%) |
Nov 19, 2015 | 37.82 | 37.97 | 37.53 | 37.67 | 1,238,103 | -0.05(-0.14%) |
Nov 18, 2015 | 37.29 | 37.75 | 37.14 | 37.72 | 1,266,942 | +0.49(+1.31%) |
Nov 17, 2015 | 37.34 | 37.39 | 37.12 | 37.23 | 1,190,929 | -0.07(-0.18%) |
Nov 16, 2015 | 36.60 | 37.33 | 36.60 | 37.30 | 1,798,416 | +0.65(+1.77%) |
Nov 13, 2015 | 36.93 | 37.08 | 36.60 | 36.65 | 1,308,344 | -0.43(-1.15%) |
Nov 12, 2015 | 37.34 | 37.58 | 37.06 | 37.08 | 1,330,433 | -0.45(-1.19%) |
Nov 11, 2015 | 37.65 | 37.98 | 37.40 | 37.52 | 1,984,270 | +0.04(+0.11%) |
Nov 10, 2015 | 37.24 | 37.54 | 37.14 | 37.48 | 1,471,142 | +0.19(+0.50%) |
Nov 09, 2015 | 37.61 | 37.64 | 37.18 | 37.29 | 1,059,868 | -0.42(-1.11%) |
Nov 06, 2015 | 37.44 | 37.73 | 37.23 | 37.71 | 1,553,717 | +0.21(+0.57%) |
Nov 05, 2015 | 37.53 | 37.67 | 37.31 | 37.50 | 1,798,578 | +0.08(+0.21%) |
Nov 04, 2015 | 37.59 | 37.76 | 37.35 | 37.42 | 1,305,281 | -0.15(-0.41%) |
Nov 03, 2015 | 37.47 | 37.94 | 37.37 | 37.58 | 2,105,565 | -0.07(-0.18%) |
Nov 02, 2015 | 37.52 | 37.88 | 37.46 | 37.64 | 2,643,333 | +0.21(+0.57%) |
Oct 30, 2015 | 37.57 | 38.42 | 37.23 | 37.43 | 3,998,348 | -0.19(-0.50%) |
Oct 29, 2015 | 37.23 | 37.81 | 37.07 | 37.62 | 2,158,838 | +0.23(+0.62%) |
Oct 28, 2015 | 37.31 | 37.46 | 36.99 | 37.39 | 1,491,513 | +0.09(+0.25%) |
Oct 27, 2015 | 37.16 | 37.49 | 37.02 | 37.29 | 1,346,521 | -0.05(-0.14%) |
Oct 26, 2015 | 37.24 | 37.51 | 37.12 | 37.34 | 1,423,613 | +0.14(+0.37%) |
Oct 23, 2015 | 37.28 | 37.50 | 36.82 | 37.21 | 2,152,910 | -0.12(-0.32%) |
Oct 22, 2015 | 37.05 | 37.53 | 37.05 | 37.33 | 1,822,703 | +0.42(+1.14%) |
Oct 21, 2015 | 37.25 | 37.40 | 36.88 | 36.91 | 1,087,869 | -0.17(-0.46%) |
Oct 20, 2015 | 36.93 | 37.25 | 36.86 | 37.08 | 1,318,653 | +0.06(+0.16%) |
Oct 19, 2015 | 36.55 | 37.03 | 36.28 | 37.02 | 1,481,051 | +0.37(+1.00%) |
Oct 16, 2015 | 36.87 | 37.10 | 36.55 | 36.65 | 1,358,193 | -0.10(-0.28%) |
Oct 15, 2015 | 36.69 | 36.83 | 36.50 | 36.75 | 1,224,851 | +0.15(+0.42%) |
Oct 14, 2015 | 37.00 | 37.05 | 36.57 | 36.60 | 899,884 | -0.40(-1.09%) |
Oct 13, 2015 | 37.21 | 37.37 | 36.97 | 37.00 | 1,076,422 | -0.32(-0.85%) |
Oct 12, 2015 | 36.93 | 37.33 | 36.90 | 37.32 | 1,074,679 | +0.31(+0.83%) |
Oct 09, 2015 | 36.94 | 37.35 | 36.87 | 37.01 | 1,671,468 | +0.05(+0.14%) |
Oct 08, 2015 | 36.07 | 37.01 | 35.98 | 36.96 | 2,289,190 | +0.73(+2.01%) |
Oct 07, 2015 | 35.81 | 36.35 | 35.79 | 36.23 | 1,818,407 | +0.54(+1.51%) |
Oct 06, 2015 | 35.97 | 36.16 | 35.63 | 35.69 | 1,649,131 | -0.33(-0.90%) |
Oct 05, 2015 | 35.80 | 36.04 | 35.71 | 36.02 | 1,588,241 | +0.50(+1.40%) |
Oct 02, 2015 | 34.83 | 35.52 | 34.80 | 35.52 | 1,626,123 | +0.26(+0.73%) |
Oct 01, 2015 | 35.27 | 35.51 | 35.05 | 35.27 | 1,961,676 | +0.01(+0.02%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.73 | 35.26 | 2,104,498 | +0.75(+2.18%) |
Sep 29, 2015 | 34.90 | 35.21 | 34.27 | 34.50 | 2,801,407 | -0.46(-1.32%) |
Sep 28, 2015 | 35.14 | 35.23 | 34.84 | 34.97 | 2,725,686 | -0.37(-1.03%) |
Sep 25, 2015 | 35.23 | 35.56 | 35.03 | 35.33 | 2,974,743 | +0.42(+1.19%) |
Sep 24, 2015 | 34.62 | 34.96 | 34.47 | 34.91 | 2,397,226 | +0.18(+0.51%) |
Sep 23, 2015 | 34.54 | 34.78 | 34.41 | 34.74 | 1,991,863 | +0.19(+0.54%) |
Sep 22, 2015 | 34.46 | 34.67 | 34.19 | 34.55 | 1,467,534 | -0.32(-0.93%) |
Sep 21, 2015 | 34.69 | 34.91 | 34.64 | 34.87 | 1,396,420 | +0.31(+0.88%) |
Sep 18, 2015 | 34.35 | 34.90 | 34.25 | 34.57 | 3,732,811 | -0.06(-0.17%) |
Sep 17, 2015 | 34.79 | 35.03 | 34.45 | 34.63 | 1,732,495 | -0.17(-0.49%) |
Sep 16, 2015 | 34.57 | 34.83 | 34.47 | 34.80 | 2,074,684 | +0.20(+0.59%) |
Sep 15, 2015 | 34.36 | 34.63 | 34.22 | 34.59 | 1,447,485 | +0.29(+0.84%) |
Sep 14, 2015 | 34.39 | 34.52 | 34.15 | 34.30 | 1,464,113 | -0.07(-0.20%) |
Sep 11, 2015 | 34.18 | 34.37 | 34.05 | 34.37 | 1,629,028 | +0.13(+0.37%) |
Sep 10, 2015 | 34.01 | 34.44 | 33.99 | 34.24 | 1,828,129 | +0.03(+0.10%) |
Sep 09, 2015 | 35.08 | 35.17 | 34.14 | 34.21 | 2,330,499 | -0.59(-1.68%) |
Sep 08, 2015 | 34.53 | 34.86 | 34.38 | 34.80 | 1,876,337 | +0.72(+2.12%) |
Sep 04, 2015 | 34.29 | 34.07 | 34.07 | 34.07 | 1,677,664 | -0.54(-1.57%) |
Sep 03, 2015 | 34.57 | 34.91 | 34.36 | 34.62 | 1,387,402 | +0.25(+0.72%) |
Sep 02, 2015 | 34.37 | 34.46 | 33.96 | 34.37 | 1,447,768 | +0.37(+1.10%) |