Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.78 | 39.81 | 39.46 | 39.49 | 6,179,703 | -0.23(-0.58%) |
Nov 27, 2015 | 39.57 | 39.82 | 39.30 | 39.72 | 2,582,250 | +0.04(+0.10%) |
Nov 25, 2015 | 39.47 | 39.68 | 39.68 | 39.68 | 3,529,223 | +0.13(+0.34%) |
Nov 24, 2015 | 39.39 | 40.65 | 39.26 | 39.54 | 3,821,430 | +0.04(+0.10%) |
Nov 23, 2015 | 39.65 | 39.76 | 39.38 | 39.50 | 4,663,443 | -0.11(-0.28%) |
Nov 20, 2015 | 39.73 | 39.94 | 39.48 | 39.61 | 4,173,843 | +0.02(+0.04%) |
Nov 19, 2015 | 39.57 | 39.74 | 39.41 | 39.60 | 3,956,279 | +0.10(+0.26%) |
Nov 18, 2015 | 38.56 | 39.54 | 38.41 | 39.50 | 4,996,540 | +1.05(+2.73%) |
Nov 17, 2015 | 38.59 | 38.75 | 38.23 | 38.45 | 4,172,128 | -0.13(-0.35%) |
Nov 16, 2015 | 37.66 | 38.62 | 37.66 | 38.58 | 6,044,960 | +0.92(+2.43%) |
Nov 13, 2015 | 37.12 | 37.85 | 37.12 | 37.66 | 5,510,268 | +0.35(+0.93%) |
Nov 12, 2015 | 37.51 | 38.01 | 37.21 | 37.32 | 6,562,752 | -0.57(-1.50%) |
Nov 11, 2015 | 37.91 | 38.13 | 37.49 | 37.88 | 3,672,889 | +0.14(+0.38%) |
Nov 10, 2015 | 37.65 | 37.92 | 37.24 | 37.74 | 4,764,379 | -0.04(-0.11%) |
Nov 09, 2015 | 38.42 | 38.63 | 37.44 | 37.79 | 5,176,654 | -0.71(-1.85%) |
Nov 06, 2015 | 38.17 | 38.65 | 37.88 | 38.50 | 5,402,523 | +0.06(+0.16%) |
Nov 05, 2015 | 38.65 | 38.93 | 37.96 | 38.43 | 6,347,267 | -0.41(-1.07%) |
Nov 04, 2015 | 39.04 | 39.31 | 38.77 | 38.85 | 5,980,032 | +0.03(+0.08%) |
Nov 03, 2015 | 37.70 | 39.29 | 37.54 | 38.82 | 7,294,981 | +1.01(+2.67%) |
Nov 02, 2015 | 36.92 | 37.94 | 36.79 | 37.81 | 6,698,300 | +0.88(+2.37%) |
Oct 30, 2015 | 37.11 | 37.15 | 36.70 | 36.93 | 8,514,843 | +0.04(+0.11%) |
Oct 29, 2015 | 36.93 | 37.18 | 36.78 | 36.89 | 2,882,581 | -0.18(-0.48%) |
Oct 28, 2015 | 36.89 | 37.32 | 36.60 | 37.07 | 5,084,458 | +0.41(+1.11%) |
Oct 27, 2015 | 37.22 | 37.25 | 36.60 | 36.67 | 4,884,256 | -0.88(-2.33%) |
Oct 26, 2015 | 37.67 | 37.74 | 37.35 | 37.54 | 5,676,855 | -0.13(-0.35%) |
Oct 23, 2015 | 37.57 | 37.68 | 37.10 | 37.68 | 7,107,480 | +0.31(+0.84%) |
Oct 22, 2015 | 36.31 | 37.59 | 36.20 | 37.36 | 8,556,483 | +1.17(+3.22%) |
Oct 21, 2015 | 36.25 | 36.87 | 36.04 | 36.20 | 4,703,451 | +0.13(+0.37%) |
Oct 20, 2015 | 35.42 | 36.29 | 35.28 | 36.07 | 5,367,354 | +0.50(+1.41%) |
Oct 19, 2015 | 35.21 | 35.64 | 35.21 | 35.56 | 4,403,563 | +0.16(+0.46%) |
Oct 16, 2015 | 37.03 | 37.03 | 35.10 | 35.40 | 8,167,422 | -1.21(-3.31%) |
Oct 15, 2015 | 36.36 | 36.63 | 35.74 | 36.61 | 4,927,030 | +0.43(+1.19%) |
Oct 14, 2015 | 36.42 | 36.54 | 35.93 | 36.18 | 5,233,123 | -0.17(-0.47%) |
Oct 13, 2015 | 36.61 | 36.86 | 36.28 | 36.35 | 5,285,082 | -0.36(-0.98%) |
Oct 12, 2015 | 36.90 | 37.08 | 36.56 | 36.71 | 2,790,946 | -0.16(-0.42%) |
Oct 09, 2015 | 37.23 | 37.46 | 36.69 | 36.87 | 5,177,429 | -0.29(-0.78%) |
Oct 08, 2015 | 36.22 | 37.23 | 36.10 | 37.16 | 4,250,351 | +0.91(+2.52%) |
Oct 07, 2015 | 36.45 | 36.84 | 35.73 | 36.24 | 8,175,728 | +0.12(+0.32%) |
Oct 06, 2015 | 36.07 | 36.42 | 35.99 | 36.13 | 4,932,452 | +0.14(+0.39%) |
Oct 05, 2015 | 34.88 | 36.21 | 34.81 | 35.99 | 7,317,877 | +1.43(+4.14%) |
Oct 02, 2015 | 33.18 | 34.57 | 33.00 | 34.56 | 6,724,698 | +1.10(+3.30%) |
Oct 01, 2015 | 34.36 | 34.60 | 33.34 | 33.45 | 7,006,270 | -1.09(-3.15%) |
Sep 30, 2015 | 34.33 | 34.59 | 34.00 | 34.54 | 5,540,532 | +0.56(+1.63%) |
Sep 29, 2015 | 33.80 | 34.15 | 33.63 | 33.99 | 6,457,637 | +0.33(+0.98%) |
Sep 28, 2015 | 33.89 | 33.95 | 33.52 | 33.66 | 6,014,158 | -0.58(-1.69%) |
Sep 25, 2015 | 34.40 | 34.41 | 34.07 | 34.24 | 4,986,266 | +0.09(+0.27%) |
Sep 24, 2015 | 33.80 | 34.27 | 33.47 | 34.14 | 7,323,819 | -0.01(-0.02%) |
Sep 23, 2015 | 35.01 | 35.07 | 33.96 | 34.15 | 6,377,549 | -0.77(-2.20%) |
Sep 22, 2015 | 34.80 | 35.20 | 34.59 | 34.92 | 5,260,252 | -0.37(-1.04%) |
Sep 21, 2015 | 35.42 | 35.59 | 35.20 | 35.28 | 4,496,265 | +0.01(+0.02%) |
Sep 18, 2015 | 35.90 | 36.02 | 35.10 | 35.28 | 13,320,711 | -1.36(-3.71%) |
Sep 17, 2015 | 36.74 | 37.39 | 36.54 | 36.64 | 6,530,864 | -0.16(-0.45%) |
Sep 16, 2015 | 36.35 | 36.87 | 36.24 | 36.80 | 3,854,689 | +0.58(+1.60%) |
Sep 15, 2015 | 35.71 | 36.29 | 35.65 | 36.22 | 3,015,130 | +0.63(+1.76%) |
Sep 14, 2015 | 35.91 | 35.99 | 35.51 | 35.60 | 4,353,762 | -0.41(-1.13%) |
Sep 11, 2015 | 36.18 | 36.28 | 35.81 | 36.00 | 4,307,893 | -0.26(-0.71%) |
Sep 10, 2015 | 36.32 | 36.55 | 35.95 | 36.26 | 5,030,429 | -0.12(-0.32%) |
Sep 09, 2015 | 37.04 | 37.11 | 36.30 | 36.38 | 7,725,611 | -0.26(-0.70%) |
Sep 08, 2015 | 36.34 | 36.64 | 36.21 | 36.64 | 5,677,893 | +0.81(+2.25%) |
Sep 04, 2015 | 35.77 | 35.83 | 35.83 | 35.83 | 5,989,113 | -0.48(-1.31%) |
Sep 03, 2015 | 35.79 | 36.57 | 35.78 | 36.31 | 7,374,629 | -0.28(-0.77%) |
Sep 02, 2015 | 36.64 | 36.80 | 36.11 | 36.59 | 4,130,594 | +0.41(+1.12%) |