Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.79 | 39.95 | 39.43 | 39.53 | 555,252 | -0.15(-0.38%) |
Nov 27, 2015 | 39.48 | 39.87 | 39.18 | 39.68 | 198,256 | +0.28(+0.70%) |
Nov 25, 2015 | 39.47 | 39.40 | 39.40 | 39.40 | 567,052 | -0.05(-0.13%) |
Nov 24, 2015 | 38.85 | 39.64 | 38.65 | 39.45 | 738,705 | +0.29(+0.73%) |
Nov 23, 2015 | 39.12 | 39.58 | 39.02 | 39.17 | 416,100 | +0.05(+0.13%) |
Nov 20, 2015 | 38.82 | 39.18 | 38.68 | 39.12 | 529,496 | +0.42(+1.09%) |
Nov 19, 2015 | 39.65 | 39.65 | 38.60 | 38.69 | 926,872 | -1.02(-2.56%) |
Nov 18, 2015 | 38.82 | 39.72 | 38.78 | 39.71 | 708,315 | +0.88(+2.28%) |
Nov 17, 2015 | 38.43 | 39.04 | 38.33 | 38.83 | 893,450 | +0.34(+0.90%) |
Nov 16, 2015 | 37.96 | 38.48 | 37.83 | 38.48 | 762,946 | +0.45(+1.17%) |
Nov 13, 2015 | 37.53 | 38.18 | 37.34 | 38.04 | 491,683 | +0.41(+1.10%) |
Nov 12, 2015 | 38.64 | 38.64 | 37.55 | 37.63 | 1,053,691 | -1.14(-2.93%) |
Nov 11, 2015 | 38.53 | 38.94 | 38.34 | 38.76 | 484,721 | +0.24(+0.61%) |
Nov 10, 2015 | 38.22 | 38.57 | 37.97 | 38.53 | 973,541 | +0.12(+0.31%) |
Nov 09, 2015 | 38.66 | 38.75 | 38.01 | 38.41 | 463,623 | -0.43(-1.10%) |
Nov 06, 2015 | 38.55 | 38.84 | 38.33 | 38.84 | 374,863 | +0.09(+0.24%) |
Nov 05, 2015 | 38.68 | 38.85 | 38.41 | 38.74 | 494,561 | +0.03(+0.09%) |
Nov 04, 2015 | 38.72 | 38.97 | 38.49 | 38.71 | 593,104 | -0.01(-0.02%) |
Nov 03, 2015 | 38.66 | 39.00 | 38.55 | 38.72 | 595,935 | -0.03(-0.09%) |
Nov 02, 2015 | 38.43 | 38.87 | 38.28 | 38.75 | 554,299 | +0.29(+0.77%) |
Oct 30, 2015 | 38.51 | 38.56 | 38.12 | 38.46 | 1,613,996 | +0.05(+0.13%) |
Oct 29, 2015 | 38.26 | 38.48 | 38.01 | 38.41 | 735,487 | +0.22(+0.57%) |
Oct 28, 2015 | 37.69 | 38.19 | 37.58 | 38.19 | 685,230 | +0.51(+1.36%) |
Oct 27, 2015 | 37.73 | 37.84 | 37.24 | 37.68 | 1,106,110 | -0.22(-0.58%) |
Oct 26, 2015 | 37.68 | 37.98 | 37.54 | 37.90 | 698,571 | +0.13(+0.36%) |
Oct 23, 2015 | 37.59 | 37.95 | 37.46 | 37.76 | 510,554 | +0.41(+1.10%) |
Oct 22, 2015 | 36.64 | 37.37 | 36.58 | 37.35 | 438,920 | +1.02(+2.80%) |
Oct 21, 2015 | 36.99 | 37.10 | 36.29 | 36.33 | 705,621 | -0.50(-1.35%) |
Oct 20, 2015 | 36.93 | 37.31 | 36.75 | 36.83 | 664,696 | -0.06(-0.16%) |
Oct 19, 2015 | 36.73 | 37.05 | 36.63 | 36.89 | 619,675 | -0.07(-0.18%) |
Oct 16, 2015 | 36.84 | 37.07 | 36.71 | 36.95 | 455,104 | +0.15(+0.41%) |
Oct 15, 2015 | 37.04 | 37.04 | 36.06 | 36.80 | 962,092 | +0.01(+0.03%) |
Oct 14, 2015 | 36.81 | 37.09 | 36.50 | 36.79 | 783,243 | +0.00(+0.00%) |
Oct 13, 2015 | 36.75 | 37.20 | 36.66 | 36.79 | 593,464 | -0.13(-0.34%) |
Oct 12, 2015 | 36.79 | 36.98 | 36.64 | 36.91 | 849,513 | +0.21(+0.57%) |
Oct 09, 2015 | 36.74 | 37.07 | 36.46 | 36.71 | 1,050,073 | +0.16(+0.43%) |
Oct 08, 2015 | 36.63 | 36.73 | 36.40 | 36.55 | 1,630,249 | -0.18(-0.50%) |
Oct 07, 2015 | 34.98 | 37.22 | 33.57 | 36.73 | 2,904,007 | +0.48(+1.34%) |
Oct 06, 2015 | 36.70 | 36.88 | 36.15 | 36.25 | 1,668,413 | -0.36(-0.98%) |
Oct 05, 2015 | 36.50 | 36.80 | 36.35 | 36.60 | 1,069,017 | +0.49(+1.37%) |
Oct 02, 2015 | 35.07 | 36.11 | 34.86 | 36.11 | 894,256 | +0.71(+2.01%) |
Oct 01, 2015 | 35.19 | 35.43 | 34.79 | 35.40 | 857,565 | +0.38(+1.07%) |
Sep 30, 2015 | 35.07 | 35.23 | 34.68 | 35.02 | 1,059,999 | +0.35(+1.01%) |
Sep 29, 2015 | 34.66 | 35.06 | 34.41 | 34.67 | 895,053 | +0.03(+0.10%) |
Sep 28, 2015 | 35.81 | 35.89 | 34.58 | 34.64 | 970,963 | -1.31(-3.65%) |
Sep 25, 2015 | 36.12 | 36.16 | 35.73 | 35.95 | 569,077 | +0.17(+0.47%) |
Sep 24, 2015 | 35.58 | 35.96 | 35.29 | 35.79 | 1,059,942 | -0.28(-0.79%) |
Sep 23, 2015 | 36.60 | 36.84 | 36.00 | 36.07 | 661,770 | -0.56(-1.53%) |
Sep 22, 2015 | 36.93 | 37.16 | 36.42 | 36.63 | 487,989 | -0.68(-1.82%) |
Sep 21, 2015 | 37.42 | 37.78 | 37.18 | 37.31 | 495,945 | +0.14(+0.38%) |
Sep 18, 2015 | 36.91 | 37.38 | 36.91 | 37.17 | 1,761,301 | -0.30(-0.80%) |
Sep 17, 2015 | 37.20 | 37.83 | 37.20 | 37.47 | 772,740 | +0.18(+0.47%) |
Sep 16, 2015 | 36.89 | 37.37 | 36.78 | 37.29 | 377,110 | +0.45(+1.23%) |
Sep 15, 2015 | 36.38 | 36.87 | 36.23 | 36.84 | 371,169 | +0.53(+1.45%) |
Sep 14, 2015 | 36.84 | 36.84 | 36.15 | 36.31 | 430,588 | -0.56(-1.52%) |
Sep 11, 2015 | 36.51 | 36.87 | 36.25 | 36.87 | 332,652 | +0.17(+0.46%) |
Sep 10, 2015 | 36.59 | 37.06 | 36.47 | 36.71 | 679,271 | +0.08(+0.21%) |
Sep 09, 2015 | 37.06 | 37.15 | 36.58 | 36.63 | 293,229 | -0.07(-0.18%) |
Sep 08, 2015 | 36.41 | 36.78 | 36.20 | 36.70 | 336,533 | +0.89(+2.47%) |
Sep 04, 2015 | 35.89 | 35.81 | 35.81 | 35.81 | 509,502 | -0.56(-1.54%) |
Sep 03, 2015 | 36.24 | 36.61 | 36.16 | 36.37 | 590,861 | +0.28(+0.79%) |
Sep 02, 2015 | 35.99 | 36.09 | 35.45 | 36.09 | 390,640 | +0.56(+1.58%) |