Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.16 | 41.52 | 40.76 | 41.13 | 1,753,784 | +0.18(+0.44%) |
Nov 27, 2015 | 40.70 | 41.17 | 40.65 | 40.95 | 521,978 | +0.20(+0.48%) |
Nov 25, 2015 | 40.62 | 40.76 | 40.76 | 40.76 | 1,503,936 | +0.54(+1.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 38.76 | 40.22 | 1,312,798 | +0.82(+2.08%) |
Nov 23, 2015 | 39.49 | 40.21 | 39.37 | 39.40 | 838,970 | -0.41(-1.03%) |
Nov 20, 2015 | 39.65 | 40.31 | 39.53 | 39.81 | 831,689 | +0.35(+0.89%) |
Nov 19, 2015 | 39.16 | 39.72 | 38.99 | 39.45 | 851,604 | +0.07(+0.17%) |
Nov 18, 2015 | 38.56 | 39.41 | 38.39 | 39.39 | 1,077,867 | +1.13(+2.95%) |
Nov 17, 2015 | 38.73 | 38.73 | 38.05 | 38.26 | 734,036 | -0.28(-0.72%) |
Nov 16, 2015 | 37.69 | 38.58 | 37.69 | 38.54 | 927,329 | +0.74(+1.97%) |
Nov 13, 2015 | 37.17 | 37.88 | 36.93 | 37.79 | 1,565,911 | +0.60(+1.61%) |
Nov 12, 2015 | 38.54 | 38.60 | 37.11 | 37.20 | 1,590,744 | -1.65(-4.26%) |
Nov 11, 2015 | 39.75 | 39.75 | 38.73 | 38.85 | 952,950 | -0.72(-1.82%) |
Nov 10, 2015 | 38.95 | 39.85 | 38.95 | 39.57 | 1,478,627 | +0.49(+1.25%) |
Nov 09, 2015 | 39.40 | 39.43 | 38.75 | 39.08 | 1,080,197 | -0.42(-1.07%) |
Nov 06, 2015 | 39.66 | 39.78 | 38.72 | 39.50 | 1,119,974 | -0.21(-0.53%) |
Nov 05, 2015 | 39.27 | 40.25 | 39.00 | 39.71 | 1,285,628 | +0.53(+1.35%) |
Nov 04, 2015 | 40.65 | 40.68 | 39.04 | 39.18 | 1,921,436 | -1.23(-3.05%) |
Nov 03, 2015 | 40.87 | 40.95 | 40.35 | 40.42 | 1,590,160 | -0.47(-1.14%) |
Nov 02, 2015 | 39.66 | 41.04 | 39.62 | 40.88 | 2,153,929 | +1.38(+3.49%) |
Oct 30, 2015 | 39.76 | 40.02 | 39.18 | 39.50 | 1,728,320 | -0.21(-0.53%) |
Oct 29, 2015 | 39.70 | 40.00 | 39.38 | 39.71 | 1,930,641 | +0.04(+0.10%) |
Oct 28, 2015 | 37.29 | 39.70 | 35.95 | 39.67 | 4,746,037 | +3.42(+9.43%) |
Oct 27, 2015 | 36.20 | 36.38 | 35.66 | 36.25 | 2,028,378 | -0.35(-0.96%) |
Oct 26, 2015 | 37.80 | 37.96 | 36.54 | 36.60 | 1,404,947 | -1.22(-3.22%) |
Oct 23, 2015 | 37.93 | 38.18 | 37.53 | 37.82 | 1,298,546 | +0.07(+0.17%) |
Oct 22, 2015 | 36.67 | 38.11 | 36.55 | 37.75 | 1,492,505 | +1.13(+3.10%) |
Oct 21, 2015 | 36.33 | 37.37 | 36.33 | 36.62 | 1,339,013 | +0.40(+1.10%) |
Oct 20, 2015 | 35.64 | 36.64 | 35.40 | 36.22 | 1,248,475 | +0.42(+1.16%) |
Oct 19, 2015 | 36.00 | 36.03 | 35.35 | 35.80 | 1,038,993 | -0.31(-0.86%) |
Oct 16, 2015 | 36.61 | 36.61 | 35.82 | 36.11 | 1,277,965 | -0.38(-1.05%) |
Oct 15, 2015 | 37.00 | 37.09 | 35.81 | 36.50 | 1,711,060 | -0.60(-1.63%) |
Oct 14, 2015 | 37.17 | 37.49 | 36.70 | 37.10 | 1,143,725 | -0.13(-0.35%) |
Oct 13, 2015 | 37.51 | 37.61 | 36.79 | 37.23 | 2,006,708 | -0.57(-1.51%) |
Oct 12, 2015 | 38.41 | 38.64 | 37.53 | 37.80 | 1,059,506 | -0.57(-1.49%) |
Oct 09, 2015 | 38.95 | 39.17 | 38.19 | 38.38 | 1,116,023 | -0.47(-1.20%) |
Oct 08, 2015 | 37.62 | 38.95 | 37.61 | 38.84 | 1,042,240 | +1.04(+2.76%) |
Oct 07, 2015 | 37.94 | 38.38 | 36.91 | 37.80 | 1,634,764 | +0.03(+0.09%) |
Oct 06, 2015 | 37.31 | 37.93 | 37.13 | 37.76 | 2,033,231 | +0.39(+1.05%) |
Oct 05, 2015 | 36.20 | 37.44 | 36.07 | 37.37 | 2,007,672 | +1.44(+4.00%) |
Oct 02, 2015 | 34.69 | 35.95 | 34.21 | 35.93 | 1,978,740 | +0.16(+0.43%) |
Oct 01, 2015 | 36.69 | 37.05 | 35.19 | 35.78 | 3,948,699 | -2.29(-6.00%) |
Sep 30, 2015 | 38.23 | 38.48 | 37.67 | 38.07 | 2,171,420 | +0.22(+0.58%) |
Sep 29, 2015 | 37.28 | 37.89 | 37.14 | 37.84 | 1,456,376 | +0.62(+1.67%) |
Sep 28, 2015 | 37.24 | 37.44 | 36.73 | 37.22 | 1,745,382 | -0.24(-0.63%) |
Sep 25, 2015 | 36.74 | 38.11 | 36.70 | 37.46 | 2,345,994 | +0.77(+2.09%) |
Sep 24, 2015 | 35.73 | 36.90 | 35.27 | 36.69 | 2,603,432 | +0.09(+0.25%) |
Sep 23, 2015 | 37.29 | 37.35 | 36.56 | 36.60 | 1,526,738 | -0.67(-1.80%) |
Sep 22, 2015 | 36.88 | 37.39 | 36.45 | 37.27 | 1,689,680 | -0.11(-0.28%) |
Sep 21, 2015 | 37.52 | 37.68 | 37.04 | 37.38 | 1,128,738 | +0.11(+0.28%) |
Sep 18, 2015 | 37.66 | 37.73 | 36.94 | 37.27 | 2,983,216 | -0.84(-2.21%) |
Sep 17, 2015 | 38.57 | 38.66 | 38.02 | 38.11 | 1,455,941 | -0.63(-1.62%) |
Sep 16, 2015 | 39.40 | 39.57 | 38.49 | 38.74 | 1,722,146 | -0.56(-1.41%) |
Sep 15, 2015 | 38.78 | 39.37 | 38.57 | 39.30 | 1,052,250 | +0.65(+1.69%) |
Sep 14, 2015 | 38.70 | 38.94 | 38.24 | 38.64 | 896,015 | -0.05(-0.13%) |
Sep 11, 2015 | 39.21 | 39.41 | 38.51 | 38.69 | 1,187,445 | -0.87(-2.19%) |
Sep 10, 2015 | 39.47 | 39.71 | 39.09 | 39.56 | 1,291,202 | +0.02(+0.04%) |
Sep 09, 2015 | 39.82 | 40.40 | 39.45 | 39.54 | 1,189,372 | -0.02(-0.04%) |
Sep 08, 2015 | 39.52 | 39.67 | 39.13 | 39.56 | 1,126,691 | +0.73(+1.87%) |
Sep 04, 2015 | 39.27 | 38.83 | 38.83 | 38.83 | 1,069,186 | -0.81(-2.04%) |
Sep 03, 2015 | 38.93 | 39.75 | 38.73 | 39.64 | 1,275,210 | +0.53(+1.36%) |
Sep 02, 2015 | 38.95 | 39.11 | 38.47 | 39.11 | 1,354,655 | +0.53(+1.38%) |