Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.09 | 41.44 | 40.69 | 41.06 | 1,756,855 | +0.18(+0.44%) |
Nov 27, 2015 | 40.63 | 41.10 | 40.58 | 40.88 | 522,892 | +0.20(+0.48%) |
Nov 25, 2015 | 40.55 | 40.68 | 40.68 | 40.68 | 1,506,570 | +0.54(+1.34%) |
Nov 24, 2015 | 39.15 | 40.40 | 38.69 | 40.15 | 1,315,096 | +0.82(+2.08%) |
Nov 23, 2015 | 39.42 | 40.14 | 39.30 | 39.33 | 840,439 | -0.41(-1.03%) |
Nov 20, 2015 | 39.58 | 40.24 | 39.46 | 39.74 | 833,146 | +0.35(+0.89%) |
Nov 19, 2015 | 39.09 | 39.66 | 38.92 | 39.39 | 853,095 | +0.07(+0.17%) |
Nov 18, 2015 | 38.49 | 39.34 | 38.32 | 39.32 | 1,079,754 | +1.13(+2.95%) |
Nov 17, 2015 | 38.67 | 38.67 | 37.99 | 38.19 | 735,322 | -0.28(-0.72%) |
Nov 16, 2015 | 37.62 | 38.51 | 37.62 | 38.47 | 928,953 | +0.74(+1.97%) |
Nov 13, 2015 | 37.11 | 37.82 | 36.86 | 37.73 | 1,568,653 | +0.60(+1.61%) |
Nov 12, 2015 | 38.47 | 38.54 | 37.04 | 37.13 | 1,593,529 | -1.65(-4.26%) |
Nov 11, 2015 | 39.68 | 39.68 | 38.67 | 38.78 | 954,618 | -0.72(-1.82%) |
Nov 10, 2015 | 38.89 | 39.78 | 38.89 | 39.50 | 1,481,216 | +0.49(+1.25%) |
Nov 09, 2015 | 39.34 | 39.36 | 38.68 | 39.01 | 1,082,088 | -0.42(-1.07%) |
Nov 06, 2015 | 39.59 | 39.71 | 38.65 | 39.43 | 1,121,935 | -0.21(-0.53%) |
Nov 05, 2015 | 39.20 | 40.18 | 38.93 | 39.64 | 1,287,879 | +0.53(+1.35%) |
Nov 04, 2015 | 40.58 | 40.61 | 38.98 | 39.12 | 1,924,801 | -1.23(-3.05%) |
Nov 03, 2015 | 40.80 | 40.88 | 40.28 | 40.35 | 1,592,944 | -0.46(-1.14%) |
Nov 02, 2015 | 39.59 | 40.96 | 39.55 | 40.81 | 2,157,701 | +1.38(+3.49%) |
Oct 30, 2015 | 39.69 | 39.95 | 39.12 | 39.43 | 1,731,346 | -0.21(-0.53%) |
Oct 29, 2015 | 39.63 | 39.93 | 39.31 | 39.64 | 1,934,021 | +0.04(+0.10%) |
Oct 28, 2015 | 37.22 | 39.63 | 35.89 | 39.60 | 4,754,346 | +3.41(+9.43%) |
Oct 27, 2015 | 36.13 | 36.32 | 35.59 | 36.19 | 2,031,930 | -0.35(-0.96%) |
Oct 26, 2015 | 37.73 | 37.89 | 36.47 | 36.54 | 1,407,406 | -1.21(-3.22%) |
Oct 23, 2015 | 37.86 | 38.11 | 37.47 | 37.75 | 1,300,820 | +0.07(+0.17%) |
Oct 22, 2015 | 36.61 | 38.04 | 36.48 | 37.69 | 1,495,118 | +1.13(+3.10%) |
Oct 21, 2015 | 36.27 | 37.31 | 36.26 | 36.56 | 1,341,357 | +0.40(+1.10%) |
Oct 20, 2015 | 35.58 | 36.57 | 35.34 | 36.16 | 1,250,661 | +0.42(+1.16%) |
Oct 19, 2015 | 35.94 | 35.97 | 35.28 | 35.74 | 1,040,812 | -0.31(-0.86%) |
Oct 16, 2015 | 36.55 | 36.55 | 35.76 | 36.05 | 1,280,202 | -0.38(-1.05%) |
Oct 15, 2015 | 36.94 | 37.02 | 35.75 | 36.43 | 1,714,056 | -0.60(-1.63%) |
Oct 14, 2015 | 37.10 | 37.43 | 36.63 | 37.04 | 1,145,727 | -0.13(-0.35%) |
Oct 13, 2015 | 37.44 | 37.55 | 36.73 | 37.17 | 2,010,221 | -0.57(-1.51%) |
Oct 12, 2015 | 38.34 | 38.58 | 37.47 | 37.74 | 1,061,361 | -0.57(-1.49%) |
Oct 09, 2015 | 38.89 | 39.10 | 38.12 | 38.31 | 1,117,977 | -0.46(-1.20%) |
Oct 08, 2015 | 37.55 | 38.88 | 37.54 | 38.77 | 1,044,065 | +1.04(+2.76%) |
Oct 07, 2015 | 37.88 | 38.31 | 36.85 | 37.73 | 1,637,626 | +0.03(+0.09%) |
Oct 06, 2015 | 37.24 | 37.86 | 37.06 | 37.70 | 2,036,790 | +0.39(+1.05%) |
Oct 05, 2015 | 36.14 | 37.37 | 36.00 | 37.31 | 2,011,187 | +1.43(+4.00%) |
Oct 02, 2015 | 34.62 | 35.88 | 34.15 | 35.87 | 1,982,204 | +0.15(+0.43%) |
Oct 01, 2015 | 36.63 | 36.99 | 35.13 | 35.72 | 3,955,613 | -2.28(-6.00%) |
Sep 30, 2015 | 38.16 | 38.41 | 37.61 | 38.00 | 2,175,222 | +0.22(+0.58%) |
Sep 29, 2015 | 37.22 | 37.82 | 37.08 | 37.78 | 1,458,926 | +0.62(+1.67%) |
Sep 28, 2015 | 37.18 | 37.38 | 36.67 | 37.16 | 1,748,438 | -0.24(-0.63%) |
Sep 25, 2015 | 36.68 | 38.05 | 36.64 | 37.40 | 2,350,102 | +0.77(+2.09%) |
Sep 24, 2015 | 35.67 | 36.83 | 35.21 | 36.63 | 2,607,990 | +0.09(+0.25%) |
Sep 23, 2015 | 37.22 | 37.28 | 36.50 | 36.54 | 1,529,411 | -0.67(-1.80%) |
Sep 22, 2015 | 36.82 | 37.32 | 36.39 | 37.21 | 1,692,638 | -0.11(-0.28%) |
Sep 21, 2015 | 37.45 | 37.62 | 36.98 | 37.31 | 1,130,714 | +0.11(+0.28%) |
Sep 18, 2015 | 37.59 | 37.66 | 36.87 | 37.21 | 2,988,439 | -0.84(-2.21%) |
Sep 17, 2015 | 38.50 | 38.59 | 37.95 | 38.05 | 1,458,490 | -0.63(-1.62%) |
Sep 16, 2015 | 39.34 | 39.50 | 38.42 | 38.67 | 1,725,161 | -0.55(-1.41%) |
Sep 15, 2015 | 38.71 | 39.30 | 38.50 | 39.23 | 1,054,092 | +0.65(+1.69%) |
Sep 14, 2015 | 38.63 | 38.87 | 38.18 | 38.58 | 897,584 | -0.05(-0.13%) |
Sep 11, 2015 | 39.14 | 39.34 | 38.44 | 38.63 | 1,189,524 | -0.86(-2.19%) |
Sep 10, 2015 | 39.40 | 39.64 | 39.02 | 39.49 | 1,293,463 | +0.02(+0.04%) |
Sep 09, 2015 | 39.75 | 40.33 | 39.38 | 39.47 | 1,191,455 | -0.02(-0.04%) |
Sep 08, 2015 | 39.45 | 39.60 | 39.07 | 39.49 | 1,128,664 | +0.73(+1.87%) |
Sep 04, 2015 | 39.20 | 38.76 | 38.76 | 38.76 | 1,071,058 | -0.81(-2.04%) |
Sep 03, 2015 | 38.86 | 39.69 | 38.67 | 39.57 | 1,277,442 | +0.53(+1.36%) |
Sep 02, 2015 | 38.89 | 39.04 | 38.40 | 39.04 | 1,357,027 | +0.53(+1.38%) |