Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.36 | 39.38 | 39.16 | 39.18 | 744,603 | -0.10(-0.25%) |
Nov 27, 2015 | 39.23 | 39.32 | 39.07 | 39.28 | 313,062 | +0.14(+0.35%) |
Nov 25, 2015 | 39.27 | 39.14 | 39.14 | 39.14 | 535,903 | +0.02(+0.04%) |
Nov 24, 2015 | 38.98 | 39.23 | 38.79 | 39.12 | 610,644 | -0.10(-0.25%) |
Nov 23, 2015 | 39.35 | 39.43 | 39.17 | 39.22 | 438,357 | -0.10(-0.25%) |
Nov 20, 2015 | 39.27 | 39.45 | 39.22 | 39.32 | 671,099 | +0.10(+0.26%) |
Nov 19, 2015 | 39.20 | 39.28 | 39.07 | 39.22 | 569,147 | +0.04(+0.10%) |
Nov 18, 2015 | 38.65 | 39.21 | 38.65 | 39.18 | 988,386 | +0.64(+1.65%) |
Nov 17, 2015 | 38.74 | 38.88 | 38.48 | 38.54 | 394,349 | -0.04(-0.11%) |
Nov 16, 2015 | 38.06 | 38.59 | 38.00 | 38.59 | 464,551 | +0.47(+1.23%) |
Nov 13, 2015 | 38.26 | 38.53 | 38.08 | 38.12 | 1,411,280 | -0.32(-0.83%) |
Nov 12, 2015 | 38.85 | 38.91 | 38.43 | 38.43 | 970,322 | -0.65(-1.66%) |
Nov 11, 2015 | 39.38 | 39.38 | 39.05 | 39.08 | 444,081 | -0.06(-0.16%) |
Nov 10, 2015 | 38.96 | 39.16 | 38.85 | 39.15 | 341,718 | +0.17(+0.44%) |
Nov 09, 2015 | 39.54 | 39.54 | 38.77 | 38.98 | 3,988,809 | -0.41(-1.05%) |
Nov 06, 2015 | 39.83 | 39.83 | 39.26 | 39.39 | 1,717,429 | +0.28(+0.70%) |
Nov 05, 2015 | 38.91 | 39.17 | 38.89 | 39.11 | 444,999 | +0.20(+0.52%) |
Nov 04, 2015 | 39.13 | 39.13 | 38.85 | 38.91 | 523,147 | -0.09(-0.24%) |
Nov 03, 2015 | 38.89 | 39.14 | 38.77 | 39.01 | 626,777 | +0.03(+0.07%) |
Nov 02, 2015 | 38.41 | 39.06 | 38.41 | 38.98 | 566,289 | +0.52(+1.35%) |
Oct 30, 2015 | 39.04 | 39.04 | 38.45 | 38.46 | 472,852 | -0.50(-1.29%) |
Oct 29, 2015 | 39.06 | 39.17 | 38.84 | 38.96 | 379,422 | -0.16(-0.41%) |
Oct 28, 2015 | 38.40 | 39.12 | 38.35 | 39.12 | 1,567,132 | +0.89(+2.32%) |
Oct 27, 2015 | 38.40 | 38.40 | 38.12 | 38.24 | 339,787 | -0.26(-0.68%) |
Oct 26, 2015 | 38.48 | 38.60 | 38.35 | 38.50 | 1,137,161 | -0.09(-0.22%) |
Oct 23, 2015 | 38.59 | 38.61 | 38.33 | 38.59 | 653,065 | +0.34(+0.88%) |
Oct 22, 2015 | 37.83 | 38.37 | 37.79 | 38.25 | 1,245,938 | +0.62(+1.63%) |
Oct 21, 2015 | 38.06 | 38.11 | 37.61 | 37.63 | 459,503 | -0.34(-0.88%) |
Oct 20, 2015 | 37.78 | 38.01 | 37.74 | 37.97 | 795,382 | +0.19(+0.51%) |
Oct 19, 2015 | 37.49 | 37.84 | 37.49 | 37.78 | 393,375 | +0.02(+0.06%) |
Oct 16, 2015 | 37.69 | 37.79 | 37.56 | 37.75 | 349,243 | +0.20(+0.54%) |
Oct 15, 2015 | 37.07 | 37.57 | 36.98 | 37.55 | 414,021 | +0.75(+2.03%) |
Oct 14, 2015 | 37.09 | 37.17 | 36.74 | 36.80 | 436,872 | -0.37(-0.98%) |
Oct 13, 2015 | 37.23 | 37.47 | 37.15 | 37.17 | 630,616 | -0.25(-0.67%) |
Oct 12, 2015 | 37.35 | 37.44 | 37.27 | 37.42 | 420,512 | +0.09(+0.24%) |
Oct 09, 2015 | 37.57 | 37.60 | 37.16 | 37.33 | 545,729 | -0.18(-0.48%) |
Oct 08, 2015 | 37.22 | 37.54 | 37.08 | 37.51 | 846,079 | +0.22(+0.59%) |
Oct 07, 2015 | 37.15 | 37.39 | 37.01 | 37.29 | 1,052,806 | +0.34(+0.93%) |
Oct 06, 2015 | 37.07 | 37.13 | 36.88 | 36.95 | 803,014 | -0.12(-0.34%) |
Oct 05, 2015 | 36.54 | 37.12 | 36.52 | 37.07 | 5,326,893 | +0.74(+2.04%) |
Oct 02, 2015 | 35.69 | 36.33 | 35.28 | 36.33 | 797,034 | +0.05(+0.13%) |
Oct 01, 2015 | 36.20 | 36.36 | 35.88 | 36.28 | 762,653 | +0.09(+0.25%) |
Sep 30, 2015 | 36.07 | 36.22 | 35.82 | 36.19 | 710,283 | +0.43(+1.19%) |
Sep 29, 2015 | 35.65 | 35.81 | 35.45 | 35.77 | 831,896 | +0.13(+0.37%) |
Sep 28, 2015 | 36.20 | 36.32 | 35.55 | 35.63 | 1,982,125 | -0.86(-2.37%) |
Sep 25, 2015 | 36.46 | 36.75 | 36.33 | 36.50 | 956,829 | +0.41(+1.13%) |
Sep 24, 2015 | 36.00 | 36.14 | 35.79 | 36.09 | 538,262 | -0.25(-0.70%) |
Sep 23, 2015 | 36.28 | 36.44 | 36.13 | 36.34 | 709,644 | +0.11(+0.31%) |
Sep 22, 2015 | 36.29 | 36.39 | 36.03 | 36.23 | 1,089,338 | -0.48(-1.32%) |
Sep 21, 2015 | 36.54 | 36.86 | 36.53 | 36.72 | 1,108,599 | +0.41(+1.13%) |
Sep 18, 2015 | 36.38 | 36.66 | 36.24 | 36.30 | 2,831,236 | -0.66(-1.79%) |
Sep 17, 2015 | 37.36 | 37.62 | 36.89 | 36.96 | 814,617 | -0.39(-1.04%) |
Sep 16, 2015 | 37.19 | 37.41 | 36.99 | 37.35 | 366,415 | +0.24(+0.65%) |
Sep 15, 2015 | 36.70 | 37.20 | 36.62 | 37.11 | 845,191 | +0.54(+1.49%) |
Sep 14, 2015 | 36.72 | 36.74 | 36.53 | 36.57 | 733,633 | -0.14(-0.37%) |
Sep 11, 2015 | 36.39 | 36.71 | 36.29 | 36.71 | 360,854 | +0.20(+0.54%) |
Sep 10, 2015 | 36.33 | 36.78 | 36.24 | 36.51 | 662,823 | +0.15(+0.42%) |
Sep 09, 2015 | 37.16 | 37.26 | 36.29 | 36.36 | 492,364 | -0.49(-1.34%) |
Sep 08, 2015 | 36.58 | 36.87 | 36.41 | 36.85 | 1,949,481 | +0.87(+2.42%) |
Sep 04, 2015 | 36.24 | 35.98 | 35.98 | 35.98 | 474,888 | -0.62(-1.69%) |
Sep 03, 2015 | 36.58 | 36.98 | 36.50 | 36.60 | 731,302 | +0.16(+0.45%) |
Sep 02, 2015 | 36.21 | 36.50 | 35.99 | 36.43 | 1,191,498 | +0.58(+1.61%) |