Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.01 | 39.15 | 38.61 | 38.65 | 1,925,590 | -0.35(-0.89%) |
Nov 27, 2015 | 38.59 | 39.01 | 38.36 | 39.00 | 591,279 | +0.28(+0.73%) |
Nov 25, 2015 | 38.64 | 38.72 | 38.72 | 38.72 | 2,842,883 | -0.14(-0.36%) |
Nov 24, 2015 | 38.85 | 39.05 | 38.49 | 38.86 | 2,474,326 | -0.27(-0.70%) |
Nov 23, 2015 | 39.50 | 39.52 | 39.10 | 39.13 | 1,586,485 | -0.37(-0.94%) |
Nov 20, 2015 | 39.71 | 39.71 | 39.22 | 39.50 | 1,262,047 | +0.27(+0.68%) |
Nov 19, 2015 | 39.46 | 39.48 | 39.06 | 39.24 | 1,305,076 | -0.17(-0.44%) |
Nov 18, 2015 | 38.75 | 39.49 | 38.47 | 39.41 | 2,548,257 | +1.02(+2.66%) |
Nov 17, 2015 | 38.52 | 38.69 | 38.28 | 38.39 | 2,086,434 | -0.16(-0.41%) |
Nov 16, 2015 | 38.13 | 38.56 | 37.90 | 38.55 | 2,560,025 | +0.31(+0.82%) |
Nov 13, 2015 | 38.78 | 38.97 | 38.15 | 38.23 | 1,203,561 | -0.60(-1.55%) |
Nov 12, 2015 | 38.73 | 39.20 | 38.73 | 38.83 | 1,163,470 | -0.28(-0.72%) |
Nov 11, 2015 | 39.27 | 39.34 | 38.97 | 39.11 | 1,319,876 | +0.02(+0.06%) |
Nov 10, 2015 | 39.23 | 39.51 | 38.94 | 39.09 | 1,542,789 | -0.31(-0.79%) |
Nov 09, 2015 | 39.29 | 39.55 | 39.21 | 39.40 | 1,380,944 | -0.15(-0.37%) |
Nov 06, 2015 | 39.29 | 39.83 | 39.14 | 39.55 | 2,260,577 | +0.17(+0.44%) |
Nov 05, 2015 | 39.09 | 39.39 | 38.77 | 39.38 | 1,756,746 | +0.21(+0.53%) |
Nov 04, 2015 | 39.30 | 39.45 | 39.01 | 39.17 | 1,909,354 | -0.17(-0.44%) |
Nov 03, 2015 | 39.24 | 39.39 | 39.02 | 39.34 | 1,832,880 | +0.07(+0.17%) |
Nov 02, 2015 | 38.92 | 39.44 | 38.51 | 39.28 | 3,080,476 | +0.17(+0.44%) |
Oct 30, 2015 | 39.33 | 39.70 | 38.94 | 39.11 | 2,442,669 | -0.36(-0.92%) |
Oct 29, 2015 | 39.53 | 39.88 | 39.28 | 39.47 | 1,846,779 | -0.33(-0.83%) |
Oct 28, 2015 | 39.47 | 40.00 | 39.22 | 39.80 | 1,858,612 | +0.48(+1.21%) |
Oct 27, 2015 | 39.52 | 39.60 | 39.02 | 39.32 | 1,178,224 | -0.50(-1.26%) |
Oct 26, 2015 | 39.64 | 40.01 | 39.39 | 39.82 | 2,023,092 | +0.09(+0.23%) |
Oct 23, 2015 | 39.30 | 39.88 | 39.12 | 39.73 | 2,040,218 | +0.70(+1.79%) |
Oct 22, 2015 | 38.06 | 39.46 | 38.04 | 39.03 | 4,280,860 | +1.29(+3.42%) |
Oct 21, 2015 | 39.00 | 39.00 | 37.01 | 37.74 | 4,958,582 | -2.21(-5.52%) |
Oct 20, 2015 | 39.60 | 40.15 | 39.60 | 39.95 | 4,557,955 | +0.29(+0.73%) |
Oct 19, 2015 | 39.28 | 39.66 | 39.25 | 39.66 | 2,455,899 | +0.36(+0.92%) |
Oct 16, 2015 | 39.35 | 39.58 | 39.19 | 39.29 | 2,040,522 | +0.02(+0.04%) |
Oct 15, 2015 | 38.63 | 39.32 | 38.62 | 39.28 | 2,161,430 | +0.74(+1.92%) |
Oct 14, 2015 | 38.68 | 39.11 | 38.48 | 38.54 | 2,029,465 | -0.10(-0.26%) |
Oct 13, 2015 | 38.43 | 38.80 | 38.30 | 38.64 | 1,519,776 | -0.04(-0.11%) |
Oct 12, 2015 | 38.23 | 38.80 | 38.22 | 38.68 | 1,492,634 | +0.40(+1.05%) |
Oct 09, 2015 | 38.36 | 38.52 | 38.21 | 38.27 | 2,911,116 | -0.10(-0.26%) |
Oct 08, 2015 | 38.32 | 38.53 | 38.08 | 38.37 | 3,488,007 | -0.04(-0.11%) |
Oct 07, 2015 | 38.54 | 38.86 | 38.22 | 38.41 | 3,145,378 | +0.30(+0.80%) |
Oct 06, 2015 | 38.02 | 38.31 | 37.99 | 38.11 | 1,815,339 | -0.02(-0.06%) |
Oct 05, 2015 | 37.85 | 38.26 | 37.81 | 38.13 | 2,671,632 | +0.49(+1.29%) |
Oct 02, 2015 | 36.39 | 37.67 | 36.32 | 37.65 | 3,957,846 | +0.69(+1.87%) |
Oct 01, 2015 | 36.55 | 37.36 | 36.44 | 36.96 | 4,746,080 | +0.35(+0.97%) |
Sep 30, 2015 | 36.36 | 37.52 | 36.09 | 36.60 | 7,307,036 | -0.63(-1.70%) |
Sep 29, 2015 | 37.42 | 37.63 | 36.81 | 37.24 | 3,321,640 | -0.24(-0.64%) |
Sep 28, 2015 | 38.14 | 38.47 | 37.25 | 37.48 | 3,647,511 | -1.00(-2.61%) |
Sep 25, 2015 | 38.99 | 39.06 | 38.11 | 38.48 | 3,927,061 | -0.35(-0.89%) |
Sep 24, 2015 | 38.51 | 38.87 | 38.47 | 38.83 | 3,237,092 | -0.07(-0.17%) |
Sep 23, 2015 | 38.75 | 39.02 | 38.64 | 38.89 | 1,733,062 | +0.12(+0.30%) |
Sep 22, 2015 | 38.69 | 39.05 | 38.55 | 38.78 | 2,476,098 | -0.36(-0.93%) |
Sep 21, 2015 | 38.55 | 39.24 | 38.24 | 39.14 | 1,986,757 | +0.67(+1.73%) |
Sep 18, 2015 | 38.40 | 39.19 | 38.23 | 38.47 | 4,015,694 | -0.36(-0.93%) |
Sep 17, 2015 | 38.83 | 39.39 | 38.60 | 38.83 | 1,875,283 | -0.05(-0.13%) |
Sep 16, 2015 | 38.50 | 39.02 | 38.45 | 38.88 | 2,392,606 | +0.57(+1.48%) |
Sep 15, 2015 | 37.80 | 38.47 | 37.76 | 38.32 | 1,286,420 | +0.71(+1.88%) |
Sep 14, 2015 | 37.70 | 37.90 | 37.31 | 37.61 | 1,208,077 | -0.16(-0.41%) |
Sep 11, 2015 | 37.84 | 37.91 | 37.35 | 37.76 | 1,762,398 | -0.21(-0.54%) |
Sep 10, 2015 | 38.09 | 38.36 | 37.80 | 37.97 | 1,729,353 | -0.08(-0.22%) |
Sep 09, 2015 | 38.61 | 38.64 | 37.99 | 38.05 | 2,077,866 | -0.02(-0.04%) |
Sep 08, 2015 | 37.69 | 38.19 | 37.48 | 38.07 | 2,063,688 | +1.06(+2.87%) |
Sep 04, 2015 | 36.72 | 37.01 | 37.01 | 37.01 | 2,273,116 | -0.45(-1.21%) |
Sep 03, 2015 | 37.43 | 38.17 | 37.24 | 37.46 | 2,379,630 | +0.12(+0.31%) |
Sep 02, 2015 | 36.49 | 37.35 | 36.38 | 37.34 | 4,160,690 | +1.48(+4.13%) |
Sep 01, 2015 | 36.38 | 37.09 | 35.64 | 35.86 | 4,288,165 | -1.37(-3.67%) |