Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.63 | 39.66 | 39.31 | 39.34 | 6,202,871 | -0.23(-0.58%) |
Nov 27, 2015 | 39.42 | 39.67 | 39.15 | 39.57 | 2,591,931 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.53 | 39.53 | 39.53 | 3,542,455 | +0.13(+0.34%) |
Nov 24, 2015 | 39.25 | 40.50 | 39.11 | 39.40 | 3,835,757 | +0.04(+0.10%) |
Nov 23, 2015 | 39.50 | 39.62 | 39.24 | 39.36 | 4,680,927 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.79 | 39.33 | 39.47 | 4,189,492 | +0.02(+0.04%) |
Nov 19, 2015 | 39.42 | 39.59 | 39.26 | 39.45 | 3,971,112 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.35 | 5,015,273 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,187,770 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.44 | 6,067,623 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,530,927 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.87 | 37.07 | 37.18 | 6,587,357 | -0.57(-1.50%) |
Nov 11, 2015 | 37.77 | 37.99 | 37.35 | 37.74 | 3,686,659 | +0.14(+0.38%) |
Nov 10, 2015 | 37.51 | 37.78 | 37.11 | 37.60 | 4,782,242 | -0.04(-0.12%) |
Nov 09, 2015 | 38.28 | 38.49 | 37.30 | 37.64 | 5,196,063 | -0.71(-1.85%) |
Nov 06, 2015 | 38.03 | 38.50 | 37.74 | 38.35 | 5,422,779 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.82 | 38.29 | 6,371,065 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.63 | 38.70 | 6,002,453 | +0.03(+0.08%) |
Nov 03, 2015 | 37.56 | 39.14 | 37.40 | 38.67 | 7,322,332 | +1.01(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.66 | 37.67 | 6,723,414 | +0.87(+2.37%) |
Oct 30, 2015 | 36.97 | 37.01 | 36.56 | 36.80 | 8,546,768 | +0.04(+0.11%) |
Oct 29, 2015 | 36.80 | 37.04 | 36.65 | 36.76 | 2,893,389 | -0.18(-0.49%) |
Oct 28, 2015 | 36.75 | 37.18 | 36.47 | 36.94 | 5,103,521 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.11 | 36.47 | 36.53 | 4,902,569 | -0.87(-2.33%) |
Oct 26, 2015 | 37.53 | 37.60 | 37.21 | 37.40 | 5,698,140 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.54 | 36.96 | 37.54 | 7,134,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,588,564 | +1.16(+3.22%) |
Oct 21, 2015 | 36.12 | 36.73 | 35.91 | 36.06 | 4,721,086 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.16 | 35.14 | 35.93 | 5,387,477 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,074 | +0.16(+0.46%) |
Oct 16, 2015 | 36.89 | 36.89 | 34.96 | 35.27 | 8,198,044 | -1.21(-3.31%) |
Oct 15, 2015 | 36.23 | 36.49 | 35.61 | 36.48 | 4,945,502 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.80 | 36.05 | 5,252,744 | -0.17(-0.47%) |
Oct 13, 2015 | 36.48 | 36.73 | 36.14 | 36.22 | 5,304,897 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.58 | 2,801,410 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.32 | 36.55 | 36.73 | 5,196,841 | -0.29(-0.78%) |
Oct 08, 2015 | 36.09 | 37.10 | 35.96 | 37.02 | 4,266,287 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,206,381 | +0.12(+0.32%) |
Oct 06, 2015 | 35.94 | 36.28 | 35.85 | 35.99 | 4,950,945 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,345,314 | +1.43(+4.14%) |
Oct 02, 2015 | 33.06 | 34.44 | 32.88 | 34.43 | 6,749,911 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,032,539 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.47 | 33.87 | 34.41 | 5,561,305 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.86 | 6,481,849 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.83 | 33.39 | 33.53 | 6,036,707 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.11 | 5,004,961 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.15 | 33.34 | 34.01 | 7,351,278 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,401,460 | -0.76(-2.19%) |
Sep 22, 2015 | 34.67 | 35.07 | 34.47 | 34.79 | 5,279,974 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.46 | 35.07 | 35.15 | 4,513,122 | +0.01(+0.02%) |
Sep 18, 2015 | 35.77 | 35.88 | 34.97 | 35.14 | 13,370,654 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.25 | 36.41 | 36.50 | 6,555,350 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,141 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.16 | 35.52 | 36.09 | 3,026,434 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.38 | 35.46 | 4,370,085 | -0.41(-1.13%) |
Sep 11, 2015 | 36.05 | 36.15 | 35.68 | 35.87 | 4,324,044 | -0.26(-0.71%) |
Sep 10, 2015 | 36.19 | 36.41 | 35.81 | 36.13 | 5,049,290 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.17 | 36.24 | 7,754,576 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,181 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.70 | 35.70 | 35.70 | 6,011,568 | -0.48(-1.31%) |
Sep 03, 2015 | 35.66 | 36.44 | 35.65 | 36.17 | 7,402,278 | -0.28(-0.77%) |
Sep 02, 2015 | 36.51 | 36.66 | 35.98 | 36.45 | 4,146,081 | +0.41(+1.12%) |