Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.53 | 38.62 | 38.09 | 38.09 | 9,223,971 | -0.42(-1.10%) |
Nov 27, 2015 | 38.52 | 38.67 | 38.42 | 38.52 | 1,978,842 | +0.01(+0.02%) |
Nov 25, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 3,632,965 | -0.03(-0.09%) |
Nov 24, 2015 | 38.25 | 38.65 | 38.18 | 38.54 | 5,470,141 | +0.01(+0.02%) |
Nov 23, 2015 | 39.03 | 39.09 | 38.38 | 38.53 | 5,417,332 | -0.48(-1.24%) |
Nov 20, 2015 | 39.03 | 39.33 | 38.87 | 39.02 | 8,420,840 | +0.24(+0.61%) |
Nov 19, 2015 | 38.77 | 39.07 | 38.56 | 38.78 | 8,054,746 | -0.06(-0.15%) |
Nov 18, 2015 | 38.13 | 38.90 | 38.13 | 38.84 | 6,711,242 | +0.87(+2.30%) |
Nov 17, 2015 | 38.07 | 38.30 | 37.83 | 37.96 | 6,833,045 | -0.09(-0.25%) |
Nov 16, 2015 | 37.23 | 38.07 | 37.14 | 38.06 | 7,503,497 | +0.78(+2.09%) |
Nov 13, 2015 | 36.84 | 37.62 | 36.84 | 37.28 | 8,016,108 | -0.20(-0.52%) |
Nov 12, 2015 | 38.00 | 38.13 | 37.45 | 37.47 | 7,091,970 | -0.75(-1.95%) |
Nov 11, 2015 | 38.89 | 38.90 | 38.19 | 38.22 | 5,075,324 | -0.59(-1.51%) |
Nov 10, 2015 | 38.24 | 38.88 | 38.21 | 38.80 | 6,510,298 | +0.60(+1.58%) |
Nov 09, 2015 | 38.56 | 38.56 | 38.05 | 38.20 | 7,011,919 | -0.49(-1.27%) |
Nov 06, 2015 | 38.07 | 38.72 | 37.86 | 38.69 | 7,766,976 | +0.38(+1.00%) |
Nov 05, 2015 | 38.24 | 38.59 | 38.07 | 38.31 | 6,022,564 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.77 | 38.20 | 38.31 | 7,672,842 | -0.28(-0.73%) |
Nov 03, 2015 | 38.46 | 38.70 | 38.19 | 38.59 | 4,638,969 | +0.07(+0.18%) |
Nov 02, 2015 | 38.06 | 38.58 | 37.82 | 38.52 | 6,460,195 | +0.53(+1.41%) |
Oct 30, 2015 | 38.32 | 38.45 | 37.96 | 37.99 | 9,955,731 | -0.37(-0.97%) |
Oct 29, 2015 | 38.10 | 38.45 | 37.99 | 38.36 | 8,122,476 | +0.41(+1.07%) |
Oct 28, 2015 | 37.28 | 37.96 | 37.01 | 37.96 | 7,262,299 | +0.75(+2.01%) |
Oct 27, 2015 | 36.92 | 37.29 | 36.90 | 37.21 | 6,773,289 | +0.23(+0.62%) |
Oct 26, 2015 | 36.96 | 37.16 | 36.82 | 36.98 | 6,741,173 | +0.01(+0.02%) |
Oct 23, 2015 | 36.90 | 37.19 | 36.62 | 36.97 | 11,300,606 | +0.08(+0.23%) |
Oct 22, 2015 | 35.96 | 36.95 | 35.41 | 36.89 | 14,670,099 | +1.10(+3.08%) |
Oct 21, 2015 | 36.07 | 36.34 | 35.29 | 35.78 | 10,491,263 | +0.39(+1.10%) |
Oct 20, 2015 | 35.68 | 35.80 | 35.25 | 35.39 | 6,936,967 | -0.35(-0.97%) |
Oct 19, 2015 | 35.71 | 35.93 | 35.48 | 35.74 | 6,522,807 | -0.06(-0.17%) |
Oct 16, 2015 | 35.78 | 35.84 | 35.33 | 35.80 | 7,268,381 | +0.30(+0.84%) |
Oct 15, 2015 | 34.83 | 35.64 | 34.69 | 35.51 | 9,224,230 | +0.98(+2.82%) |
Oct 14, 2015 | 34.74 | 35.06 | 34.48 | 34.53 | 7,567,534 | -0.17(-0.49%) |
Oct 13, 2015 | 34.74 | 35.09 | 34.61 | 34.70 | 6,517,902 | -0.35(-0.99%) |
Oct 12, 2015 | 35.10 | 35.20 | 34.82 | 35.05 | 7,196,946 | -0.27(-0.76%) |
Oct 09, 2015 | 34.63 | 35.39 | 34.52 | 35.32 | 12,335,799 | +0.62(+1.77%) |
Oct 08, 2015 | 34.02 | 34.75 | 33.76 | 34.70 | 11,693,972 | +0.45(+1.30%) |
Oct 07, 2015 | 34.17 | 34.49 | 33.73 | 34.25 | 11,411,855 | +0.62(+1.86%) |
Oct 06, 2015 | 34.78 | 34.85 | 33.12 | 33.63 | 13,864,886 | -1.26(-3.62%) |
Oct 05, 2015 | 35.09 | 35.22 | 34.58 | 34.90 | 10,425,083 | +0.01(+0.02%) |
Oct 02, 2015 | 33.93 | 34.91 | 33.86 | 34.89 | 10,031,567 | +0.52(+1.52%) |
Oct 01, 2015 | 34.02 | 34.40 | 33.88 | 34.36 | 9,366,694 | +0.46(+1.34%) |
Sep 30, 2015 | 33.59 | 34.09 | 33.34 | 33.91 | 12,751,049 | +0.61(+1.82%) |
Sep 29, 2015 | 33.10 | 33.85 | 32.90 | 33.30 | 14,574,261 | +0.37(+1.13%) |
Sep 28, 2015 | 34.35 | 34.35 | 32.88 | 32.93 | 20,423,810 | -1.52(-4.41%) |
Sep 25, 2015 | 35.60 | 35.82 | 34.08 | 34.45 | 11,890,885 | -0.91(-2.58%) |
Sep 24, 2015 | 35.41 | 35.54 | 34.94 | 35.36 | 8,684,868 | -0.22(-0.62%) |
Sep 23, 2015 | 35.83 | 35.98 | 35.49 | 35.58 | 7,449,178 | -0.24(-0.66%) |
Sep 22, 2015 | 36.11 | 36.13 | 35.37 | 35.81 | 8,638,903 | -0.69(-1.89%) |
Sep 21, 2015 | 36.80 | 36.94 | 36.25 | 36.51 | 5,990,701 | -0.03(-0.07%) |
Sep 18, 2015 | 36.79 | 37.19 | 36.45 | 36.53 | 10,750,808 | -0.77(-2.06%) |
Sep 17, 2015 | 36.97 | 38.07 | 36.92 | 37.30 | 8,686,588 | +0.32(+0.87%) |
Sep 16, 2015 | 36.91 | 37.17 | 36.72 | 36.98 | 5,909,539 | +0.04(+0.11%) |
Sep 15, 2015 | 36.49 | 37.03 | 36.35 | 36.94 | 6,055,834 | +0.54(+1.48%) |
Sep 14, 2015 | 36.76 | 36.77 | 36.17 | 36.40 | 5,291,555 | -0.20(-0.55%) |
Sep 11, 2015 | 36.36 | 36.62 | 36.03 | 36.60 | 6,760,268 | +0.24(+0.67%) |
Sep 10, 2015 | 36.27 | 36.66 | 35.98 | 36.35 | 8,246,358 | -0.09(-0.25%) |
Sep 09, 2015 | 37.40 | 37.53 | 36.35 | 36.45 | 6,228,390 | -0.68(-1.84%) |
Sep 08, 2015 | 36.81 | 37.15 | 36.67 | 37.13 | 6,467,222 | +0.82(+2.25%) |
Sep 04, 2015 | 36.67 | 36.31 | 36.31 | 36.31 | 8,370,525 | -0.90(-2.42%) |
Sep 03, 2015 | 37.53 | 37.75 | 37.05 | 37.21 | 7,622,212 | -0.08(-0.23%) |
Sep 02, 2015 | 37.36 | 37.47 | 36.78 | 37.30 | 8,916,678 | +0.56(+1.54%) |