Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.48 | 38.48 | 38.15 | 38.20 | 34,582 | -0.26(-0.68%) |
Nov 27, 2015 | 38.53 | 38.59 | 38.44 | 38.46 | 15,076 | -0.00(-0.01%) |
Nov 25, 2015 | 38.40 | 38.46 | 38.46 | 38.46 | 17,872 | +0.11(+0.30%) |
Nov 24, 2015 | 38.11 | 38.43 | 38.09 | 38.35 | 92,211 | +0.05(+0.13%) |
Nov 23, 2015 | 38.25 | 38.39 | 38.21 | 38.30 | 29,788 | +0.13(+0.35%) |
Nov 20, 2015 | 38.48 | 38.61 | 38.16 | 38.16 | 70,118 | -0.23(-0.61%) |
Nov 19, 2015 | 38.34 | 38.44 | 38.34 | 38.40 | 25,472 | +0.23(+0.61%) |
Nov 18, 2015 | 37.82 | 38.19 | 37.82 | 38.16 | 24,968 | +0.41(+1.09%) |
Nov 17, 2015 | 37.87 | 38.00 | 37.69 | 37.75 | 48,425 | -0.04(-0.10%) |
Nov 16, 2015 | 37.21 | 37.79 | 37.21 | 37.79 | 140,640 | +0.59(+1.59%) |
Nov 13, 2015 | 37.33 | 37.41 | 37.13 | 37.20 | 49,858 | -0.35(-0.94%) |
Nov 12, 2015 | 37.81 | 37.81 | 37.55 | 37.55 | 25,310 | -0.46(-1.21%) |
Nov 11, 2015 | 37.99 | 38.09 | 37.95 | 38.01 | 17,304 | +0.30(+0.79%) |
Nov 10, 2015 | 37.63 | 37.77 | 37.54 | 37.71 | 77,629 | -0.08(-0.20%) |
Nov 09, 2015 | 37.78 | 37.79 | 37.54 | 37.79 | 299,116 | -0.24(-0.64%) |
Nov 06, 2015 | 38.25 | 38.25 | 37.80 | 38.03 | 35,050 | -0.41(-1.07%) |
Nov 05, 2015 | 38.44 | 38.57 | 38.34 | 38.44 | 54,252 | -0.03(-0.08%) |
Nov 04, 2015 | 38.65 | 38.68 | 38.33 | 38.48 | 145,825 | -0.05(-0.14%) |
Nov 03, 2015 | 38.47 | 38.63 | 38.29 | 38.53 | 112,222 | -0.13(-0.35%) |
Nov 02, 2015 | 38.56 | 38.67 | 38.45 | 38.66 | 397,304 | +0.20(+0.51%) |
Oct 30, 2015 | 38.67 | 38.72 | 38.47 | 38.47 | 32,097 | -0.37(-0.95%) |
Oct 29, 2015 | 38.74 | 38.85 | 38.60 | 38.83 | 14,587 | +0.07(+0.17%) |
Oct 28, 2015 | 38.94 | 38.97 | 38.51 | 38.77 | 35,192 | -0.08(-0.20%) |
Oct 27, 2015 | 38.80 | 38.87 | 38.69 | 38.85 | 148,070 | -0.09(-0.23%) |
Oct 26, 2015 | 38.99 | 39.05 | 38.90 | 38.94 | 370,331 | -0.10(-0.26%) |
Oct 23, 2015 | 39.17 | 39.17 | 38.82 | 39.04 | 123,430 | +0.07(+0.19%) |
Oct 22, 2015 | 38.55 | 39.03 | 38.55 | 38.97 | 85,645 | +0.65(+1.69%) |
Oct 21, 2015 | 38.43 | 38.54 | 38.31 | 38.32 | 47,005 | -0.06(-0.15%) |
Oct 20, 2015 | 38.36 | 38.42 | 38.30 | 38.37 | 28,202 | -0.06(-0.16%) |
Oct 19, 2015 | 38.32 | 38.43 | 38.28 | 38.43 | 331,664 | +0.09(+0.25%) |
Oct 16, 2015 | 38.14 | 38.34 | 38.14 | 38.34 | 32,340 | +0.14(+0.36%) |
Oct 15, 2015 | 37.97 | 38.20 | 37.90 | 38.20 | 18,683 | +0.57(+1.52%) |
Oct 14, 2015 | 37.90 | 37.90 | 37.62 | 37.63 | 54,627 | -0.17(-0.44%) |
Oct 13, 2015 | 37.91 | 38.04 | 37.79 | 37.80 | 64,418 | -0.15(-0.40%) |
Oct 12, 2015 | 37.95 | 38.06 | 37.94 | 37.95 | 19,860 | +0.05(+0.13%) |
Oct 09, 2015 | 37.85 | 37.90 | 37.83 | 37.90 | 32,913 | +0.11(+0.30%) |
Oct 08, 2015 | 37.40 | 37.86 | 37.31 | 37.78 | 35,508 | +0.37(+0.99%) |
Oct 07, 2015 | 37.41 | 37.49 | 37.32 | 37.41 | 52,005 | +0.09(+0.23%) |
Oct 06, 2015 | 37.36 | 37.41 | 37.28 | 37.33 | 39,308 | -0.10(-0.26%) |
Oct 05, 2015 | 37.14 | 37.43 | 37.14 | 37.43 | 17,797 | +0.58(+1.56%) |
Oct 02, 2015 | 36.11 | 36.86 | 36.10 | 36.85 | 21,173 | +0.64(+1.76%) |
Oct 01, 2015 | 36.33 | 36.35 | 35.97 | 36.21 | 65,182 | -0.08(-0.22%) |
Sep 30, 2015 | 36.30 | 36.32 | 36.09 | 36.29 | 22,816 | +0.51(+1.43%) |
Sep 29, 2015 | 35.75 | 35.83 | 35.61 | 35.78 | 36,823 | +0.01(+0.03%) |
Sep 28, 2015 | 36.01 | 36.15 | 35.75 | 35.77 | 23,506 | -0.46(-1.27%) |
Sep 25, 2015 | 36.36 | 36.56 | 36.18 | 36.23 | 35,515 | +0.29(+0.80%) |
Sep 24, 2015 | 35.63 | 35.96 | 35.55 | 35.95 | 47,013 | +0.13(+0.38%) |
Sep 23, 2015 | 35.93 | 35.93 | 35.68 | 35.81 | 28,816 | -0.02(-0.07%) |
Sep 22, 2015 | 35.98 | 35.98 | 35.68 | 35.84 | 123,462 | -0.58(-1.60%) |
Sep 21, 2015 | 36.46 | 36.57 | 36.33 | 36.42 | 141,861 | +0.16(+0.44%) |
Sep 18, 2015 | 36.45 | 36.71 | 36.26 | 36.26 | 191,903 | -0.50(-1.37%) |
Sep 17, 2015 | 36.73 | 37.18 | 36.64 | 36.76 | 24,772 | +0.02(+0.07%) |
Sep 16, 2015 | 36.45 | 36.74 | 36.45 | 36.74 | 40,899 | +0.73(+2.03%) |
Sep 15, 2015 | 35.69 | 36.06 | 35.66 | 36.01 | 44,258 | +0.44(+1.24%) |
Sep 14, 2015 | 35.68 | 35.68 | 35.51 | 35.57 | 286,534 | -0.18(-0.50%) |
Sep 11, 2015 | 35.53 | 35.75 | 35.50 | 35.75 | 26,422 | +0.08(+0.22%) |
Sep 10, 2015 | 35.54 | 35.86 | 35.50 | 35.67 | 127,715 | +0.05(+0.14%) |
Sep 09, 2015 | 36.40 | 36.40 | 35.56 | 35.62 | 23,119 | -0.36(-1.01%) |
Sep 08, 2015 | 35.80 | 35.98 | 35.62 | 35.98 | 197,769 | +0.65(+1.84%) |
Sep 04, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 66,105 | -0.63(-1.76%) |
Sep 03, 2015 | 35.93 | 36.13 | 35.83 | 35.97 | 148,731 | +0.27(+0.77%) |
Sep 02, 2015 | 35.56 | 35.73 | 35.45 | 35.69 | 92,351 | +0.48(+1.37%) |