Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.96 | 39.01 | 37.92 | 38.73 | 217,415 | +0.04(+0.10%) |
Nov 27, 2015 | 38.49 | 38.99 | 38.49 | 38.69 | 68,966 | -0.02(-0.04%) |
Nov 25, 2015 | 38.65 | 38.71 | 38.71 | 38.71 | 176,874 | +0.10(+0.27%) |
Nov 24, 2015 | 38.51 | 38.67 | 37.96 | 38.61 | 335,200 | -0.08(-0.20%) |
Nov 23, 2015 | 38.72 | 38.99 | 38.61 | 38.69 | 442,404 | -0.06(-0.16%) |
Nov 20, 2015 | 39.06 | 39.54 | 38.67 | 38.75 | 356,647 | -0.40(-1.01%) |
Nov 19, 2015 | 39.81 | 40.06 | 38.92 | 39.15 | 190,910 | -0.64(-1.61%) |
Nov 18, 2015 | 40.11 | 40.32 | 39.68 | 39.79 | 270,651 | -0.24(-0.59%) |
Nov 17, 2015 | 39.87 | 40.60 | 39.46 | 40.03 | 137,790 | +0.11(+0.28%) |
Nov 16, 2015 | 38.96 | 40.11 | 38.81 | 39.91 | 149,848 | +0.89(+2.28%) |
Nov 13, 2015 | 39.66 | 39.68 | 38.64 | 39.03 | 124,878 | -0.63(-1.58%) |
Nov 12, 2015 | 40.26 | 40.68 | 39.60 | 39.65 | 143,631 | -0.88(-2.17%) |
Nov 11, 2015 | 40.26 | 40.81 | 40.08 | 40.53 | 113,243 | +0.58(+1.45%) |
Nov 10, 2015 | 40.93 | 41.01 | 39.83 | 39.95 | 166,346 | -1.01(-2.46%) |
Nov 09, 2015 | 40.73 | 41.37 | 40.38 | 40.96 | 237,804 | +0.37(+0.92%) |
Nov 06, 2015 | 40.37 | 40.76 | 40.22 | 40.59 | 112,576 | +0.01(+0.02%) |
Nov 05, 2015 | 40.19 | 40.60 | 39.64 | 40.58 | 131,528 | +0.59(+1.47%) |
Nov 04, 2015 | 40.77 | 40.77 | 39.76 | 39.99 | 299,921 | -0.68(-1.68%) |
Nov 03, 2015 | 40.98 | 41.04 | 40.62 | 40.68 | 284,059 | -0.25(-0.62%) |
Nov 02, 2015 | 39.35 | 41.03 | 39.35 | 40.93 | 303,354 | +1.69(+4.31%) |
Oct 30, 2015 | 39.49 | 39.49 | 38.69 | 39.24 | 237,210 | -0.23(-0.58%) |
Oct 29, 2015 | 38.80 | 39.48 | 38.27 | 39.47 | 218,142 | +0.69(+1.79%) |
Oct 28, 2015 | 38.29 | 38.95 | 38.25 | 38.77 | 143,057 | +0.57(+1.48%) |
Oct 27, 2015 | 38.33 | 38.60 | 37.77 | 38.21 | 124,907 | -0.24(-0.63%) |
Oct 26, 2015 | 38.40 | 38.85 | 38.19 | 38.45 | 113,265 | -0.11(-0.29%) |
Oct 23, 2015 | 38.32 | 38.72 | 37.94 | 38.56 | 286,382 | +0.58(+1.53%) |
Oct 22, 2015 | 37.15 | 38.06 | 37.07 | 37.98 | 171,955 | +0.82(+2.20%) |
Oct 21, 2015 | 37.90 | 38.07 | 36.99 | 37.16 | 289,804 | -0.78(-2.05%) |
Oct 20, 2015 | 37.77 | 38.35 | 37.61 | 37.94 | 100,512 | +0.17(+0.44%) |
Oct 19, 2015 | 37.72 | 38.50 | 37.55 | 37.77 | 201,136 | +0.02(+0.06%) |
Oct 16, 2015 | 37.47 | 38.55 | 37.40 | 37.75 | 288,335 | +0.28(+0.76%) |
Oct 15, 2015 | 37.73 | 38.09 | 37.44 | 37.47 | 234,107 | -0.34(-0.90%) |
Oct 14, 2015 | 37.85 | 38.25 | 37.57 | 37.81 | 120,032 | +0.12(+0.31%) |
Oct 13, 2015 | 37.86 | 38.05 | 37.50 | 37.69 | 313,321 | -0.48(-1.26%) |
Oct 12, 2015 | 38.53 | 38.65 | 37.78 | 38.17 | 248,953 | -0.39(-1.02%) |
Oct 09, 2015 | 38.90 | 39.03 | 38.51 | 38.56 | 155,445 | -0.28(-0.71%) |
Oct 08, 2015 | 39.05 | 39.26 | 38.61 | 38.84 | 116,995 | -0.20(-0.50%) |
Oct 07, 2015 | 38.90 | 39.29 | 38.58 | 39.03 | 273,278 | +0.20(+0.53%) |
Oct 06, 2015 | 38.80 | 39.14 | 38.30 | 38.83 | 282,143 | +0.28(+0.73%) |
Oct 05, 2015 | 37.09 | 38.93 | 37.05 | 38.55 | 471,163 | +1.47(+3.97%) |
Oct 02, 2015 | 36.50 | 37.30 | 35.94 | 37.07 | 900,607 | +0.09(+0.23%) |
Oct 01, 2015 | 39.03 | 39.10 | 36.92 | 36.99 | 670,764 | -1.97(-5.05%) |
Sep 30, 2015 | 39.44 | 39.62 | 38.32 | 38.96 | 340,739 | -0.55(-1.39%) |
Sep 29, 2015 | 39.66 | 40.09 | 39.29 | 39.51 | 153,328 | -0.20(-0.50%) |
Sep 28, 2015 | 40.33 | 40.51 | 39.26 | 39.70 | 398,847 | -0.61(-1.50%) |
Sep 25, 2015 | 40.37 | 40.67 | 40.14 | 40.31 | 167,363 | -0.03(-0.08%) |
Sep 24, 2015 | 40.42 | 40.51 | 40.03 | 40.34 | 137,029 | -0.15(-0.37%) |
Sep 23, 2015 | 40.53 | 40.61 | 39.94 | 40.49 | 225,696 | +0.15(+0.37%) |
Sep 22, 2015 | 40.14 | 40.40 | 39.98 | 40.34 | 228,286 | +0.02(+0.06%) |
Sep 21, 2015 | 40.15 | 40.59 | 40.01 | 40.32 | 204,772 | +0.27(+0.67%) |
Sep 18, 2015 | 40.14 | 40.48 | 39.87 | 40.05 | 250,382 | -0.21(-0.53%) |
Sep 17, 2015 | 40.11 | 40.39 | 39.71 | 40.26 | 2,034,930 | +0.24(+0.59%) |
Sep 16, 2015 | 40.14 | 40.37 | 39.35 | 40.03 | 309,655 | -0.01(-0.02%) |
Sep 15, 2015 | 39.51 | 40.10 | 39.33 | 40.03 | 128,867 | +0.64(+1.62%) |
Sep 14, 2015 | 40.22 | 40.22 | 39.29 | 39.40 | 224,464 | -0.78(-1.94%) |
Sep 11, 2015 | 40.16 | 40.39 | 39.48 | 40.18 | 116,392 | +0.14(+0.35%) |
Sep 10, 2015 | 39.68 | 40.43 | 39.42 | 40.03 | 156,063 | +0.46(+1.17%) |
Sep 09, 2015 | 40.66 | 40.69 | 39.54 | 39.57 | 204,978 | -0.78(-1.93%) |
Sep 08, 2015 | 39.95 | 40.73 | 39.88 | 40.35 | 226,357 | +0.78(+1.97%) |
Sep 04, 2015 | 39.73 | 39.57 | 39.57 | 39.57 | 162,647 | -0.44(-1.10%) |
Sep 03, 2015 | 40.42 | 40.77 | 39.14 | 40.01 | 433,240 | -0.35(-0.86%) |
Sep 02, 2015 | 40.95 | 41.04 | 40.24 | 40.36 | 229,004 | -0.31(-0.77%) |