Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.10 | 38.25 | 37.83 | 38.18 | 2,268,160 | +0.16(+0.42%) |
Nov 27, 2015 | 37.90 | 38.08 | 37.80 | 38.02 | 709,875 | +0.18(+0.48%) |
Nov 25, 2015 | 37.84 | 37.84 | 37.84 | 0 | -0.34(-0.89%) | |
Nov 24, 2015 | 38.05 | 38.41 | 37.82 | 38.18 | 1,282,087 | -0.03(-0.08%) |
Nov 23, 2015 | 38.58 | 38.16 | 38.21 | 1,240,985 | -0.18(-0.47%) | |
Nov 20, 2015 | 38.31 | 38.50 | 38.12 | 38.39 | 2,207,625 | +0.31(+0.81%) |
Nov 19, 2015 | 37.39 | 38.12 | 37.22 | 38.08 | 1,965,666 | +0.68(+1.82%) |
Nov 18, 2015 | 36.96 | 37.42 | 36.96 | 37.40 | 2,617,071 | +0.49(+1.33%) |
Nov 17, 2015 | 37.20 | 37.42 | 36.87 | 36.91 | 1,936,289 | -0.31(-0.83%) |
Nov 16, 2015 | 36.71 | 37.27 | 36.71 | 37.22 | 2,392,416 | +0.46(+1.25%) |
Nov 13, 2015 | 37.09 | 37.30 | 36.71 | 36.76 | 1,830,030 | -0.38(-1.02%) |
Nov 12, 2015 | 37.52 | 37.69 | 37.14 | 37.14 | 1,676,183 | -0.54(-1.43%) |
Nov 11, 2015 | 37.72 | 37.86 | 37.55 | 37.68 | 946,391 | +0.13(+0.35%) |
Nov 10, 2015 | 37.34 | 37.71 | 37.25 | 37.55 | 1,329,219 | +0.19(+0.51%) |
Nov 09, 2015 | 37.53 | 37.58 | 37.23 | 37.36 | 1,242,542 | -0.24(-0.64%) |
Nov 06, 2015 | 37.66 | 37.86 | 37.44 | 37.60 | 1,354,421 | +0.03(+0.08%) |
Nov 05, 2015 | 37.67 | 37.81 | 37.44 | 37.57 | 1,137,025 | -0.12(-0.32%) |
Nov 04, 2015 | 38.28 | 38.28 | 37.55 | 37.69 | 2,239,891 | -0.45(-1.18%) |
Nov 03, 2015 | 38.14 | 38.29 | 37.94 | 38.14 | 1,400,678 | -0.07(-0.18%) |
Nov 02, 2015 | 38.18 | 38.31 | 37.95 | 38.21 | 1,422,861 | +0.13(+0.34%) |
Oct 30, 2015 | 38.25 | 38.35 | 38.08 | 38.08 | 1,942,307 | -0.24(-0.63%) |
Oct 29, 2015 | 38.48 | 38.63 | 38.15 | 38.32 | 1,842,059 | -0.17(-0.44%) |
Oct 28, 2015 | 38.26 | 38.56 | 37.94 | 38.49 | 2,156,946 | +0.37(+0.97%) |
Oct 27, 2015 | 37.52 | 38.44 | 37.35 | 38.12 | 4,289,113 | -0.60(-1.55%) |
Oct 26, 2015 | 38.91 | 39.08 | 38.68 | 38.72 | 2,329,188 | -0.17(-0.44%) |
Oct 23, 2015 | 39.06 | 39.11 | 38.60 | 38.89 | 1,947,927 | -0.01(-0.03%) |
Oct 22, 2015 | 38.39 | 39.04 | 38.28 | 38.90 | 2,317,986 | +0.72(+1.89%) |
Oct 21, 2015 | 38.21 | 38.68 | 38.10 | 38.18 | 2,194,530 | +0.07(+0.18%) |
Oct 20, 2015 | 37.36 | 38.14 | 37.36 | 38.11 | 2,337,816 | +0.79(+2.12%) |
Oct 19, 2015 | 36.73 | 37.36 | 36.72 | 37.32 | 2,692,597 | +0.51(+1.39%) |
Oct 16, 2015 | 36.63 | 36.91 | 36.55 | 36.81 | 1,951,809 | +0.25(+0.68%) |
Oct 15, 2015 | 36.16 | 36.56 | 36.02 | 36.56 | 2,100,043 | +0.47(+1.30%) |
Oct 14, 2015 | 36.66 | 36.73 | 36.04 | 36.09 | 2,170,811 | -0.62(-1.69%) |
Oct 13, 2015 | 37.04 | 37.12 | 36.66 | 36.71 | 1,640,721 | -0.43(-1.16%) |
Oct 12, 2015 | 36.83 | 37.17 | 36.79 | 37.14 | 1,216,890 | +0.15(+0.41%) |
Oct 09, 2015 | 37.00 | 37.29 | 36.92 | 36.99 | 1,424,644 | -0.08(-0.22%) |
Oct 08, 2015 | 36.61 | 37.19 | 36.20 | 37.07 | 2,210,493 | +0.46(+1.26%) |
Oct 07, 2015 | 36.24 | 36.78 | 36.09 | 36.61 | 4,153,660 | +0.55(+1.53%) |
Oct 06, 2015 | 36.23 | 36.34 | 35.57 | 36.06 | 4,400,709 | -0.27(-0.74%) |
Oct 05, 2015 | 36.51 | 36.63 | 35.92 | 36.33 | 4,371,109 | +0.04(+0.11%) |
Oct 02, 2015 | 35.53 | 36.30 | 35.38 | 36.29 | 1,894,710 | +0.29(+0.81%) |
Oct 01, 2015 | 36.38 | 36.38 | 34.44 | 36.00 | 2,763,945 | -0.32(-0.88%) |
Sep 30, 2015 | 36.74 | 36.74 | 36.07 | 36.32 | 2,293,222 | +0.08(+0.22%) |
Sep 29, 2015 | 36.10 | 36.29 | 35.80 | 36.24 | 2,648,172 | +0.23(+0.64%) |
Sep 28, 2015 | 36.59 | 36.66 | 35.93 | 36.01 | 2,492,614 | -0.72(-1.96%) |
Sep 25, 2015 | 36.54 | 37.11 | 35.94 | 36.73 | 2,942,059 | +0.19(+0.52%) |
Sep 24, 2015 | 36.51 | 36.76 | 36.47 | 36.54 | 2,916,890 | -0.31(-0.84%) |
Sep 23, 2015 | 36.79 | 37.11 | 36.63 | 36.85 | 1,895,339 | +0.04(+0.11%) |
Sep 22, 2015 | 37.01 | 37.25 | 36.66 | 36.81 | 3,662,204 | -0.60(-1.60%) |
Sep 21, 2015 | 37.25 | 37.66 | 37.20 | 37.41 | 2,517,437 | +0.28(+0.75%) |
Sep 18, 2015 | 36.84 | 37.51 | 36.70 | 37.13 | 3,629,811 | -0.60(-1.59%) |
Sep 17, 2015 | 37.89 | 38.36 | 37.65 | 37.73 | 2,677,899 | -0.04(-0.11%) |
Sep 16, 2015 | 37.52 | 37.92 | 37.46 | 37.77 | 1,979,500 | +0.20(+0.53%) |
Sep 15, 2015 | 37.10 | 37.63 | 37.00 | 37.57 | 1,678,430 | +0.55(+1.49%) |
Sep 14, 2015 | 36.90 | 37.24 | 36.80 | 37.02 | 1,836,143 | +0.03(+0.08%) |
Sep 11, 2015 | 36.55 | 37.12 | 36.34 | 36.99 | 2,298,488 | +0.18(+0.49%) |
Sep 10, 2015 | 36.75 | 37.22 | 36.52 | 36.81 | 2,468,583 | -0.01(-0.03%) |
Sep 09, 2015 | 37.61 | 37.61 | 36.76 | 36.82 | 1,596,058 | -0.36(-0.97%) |
Sep 08, 2015 | 37.26 | 37.26 | 36.81 | 37.18 | 1,950,158 | +0.63(+1.72%) |
Sep 04, 2015 | 36.55 | 36.55 | 36.55 | 0 | -0.75(-2.01%) | |
Sep 03, 2015 | 37.33 | 37.61 | 37.00 | 37.30 | 2,797,259 | +0.21(+0.57%) |
Sep 02, 2015 | 36.88 | 37.17 | 36.53 | 37.09 | 3,179,876 | +0.79(+2.18%) |