Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.46 | 39.52 | 39.37 | 39.38 | 6,855,948 | +0.04(+0.10%) |
Nov 27, 2015 | 39.34 | 39.38 | 39.29 | 39.34 | 1,549,662 | +0.21(+0.55%) |
Nov 25, 2015 | 39.06 | 39.12 | 39.12 | 39.12 | 3,119,884 | +0.25(+0.65%) |
Nov 24, 2015 | 38.59 | 38.94 | 38.58 | 38.87 | 5,026,665 | -0.12(-0.31%) |
Nov 23, 2015 | 39.15 | 39.26 | 38.91 | 38.99 | 4,203,152 | -0.29(-0.74%) |
Nov 20, 2015 | 39.62 | 39.65 | 39.25 | 39.28 | 3,669,591 | -0.28(-0.72%) |
Nov 19, 2015 | 39.60 | 39.73 | 39.52 | 39.57 | 4,535,203 | +0.21(+0.53%) |
Nov 18, 2015 | 39.12 | 39.41 | 39.04 | 39.36 | 8,472,293 | +0.44(+1.12%) |
Nov 17, 2015 | 39.05 | 39.18 | 38.82 | 38.92 | 8,816,688 | +0.06(+0.16%) |
Nov 16, 2015 | 38.33 | 38.87 | 38.33 | 38.86 | 4,109,612 | +0.52(+1.36%) |
Nov 13, 2015 | 38.42 | 38.51 | 38.22 | 38.34 | 5,061,505 | -0.32(-0.83%) |
Nov 12, 2015 | 38.87 | 39.01 | 38.66 | 38.66 | 5,392,040 | -0.60(-1.54%) |
Nov 11, 2015 | 39.41 | 39.44 | 39.17 | 39.27 | 3,460,633 | +0.19(+0.49%) |
Nov 10, 2015 | 38.90 | 39.09 | 38.80 | 39.08 | 5,761,559 | -0.14(-0.35%) |
Nov 09, 2015 | 39.40 | 39.41 | 39.05 | 39.21 | 3,079,339 | -0.38(-0.97%) |
Nov 06, 2015 | 39.54 | 39.66 | 39.34 | 39.60 | 3,969,373 | -0.22(-0.56%) |
Nov 05, 2015 | 39.99 | 40.02 | 39.72 | 39.82 | 3,126,286 | -0.11(-0.29%) |
Nov 04, 2015 | 40.27 | 40.29 | 39.83 | 39.93 | 8,019,826 | -0.28(-0.69%) |
Nov 03, 2015 | 39.96 | 40.31 | 39.90 | 40.21 | 5,741,458 | -0.13(-0.32%) |
Nov 02, 2015 | 40.21 | 40.35 | 40.17 | 40.34 | 3,852,833 | +0.47(+1.17%) |
Oct 30, 2015 | 39.93 | 40.18 | 39.87 | 39.87 | 3,828,671 | -0.01(-0.02%) |
Oct 29, 2015 | 39.67 | 39.93 | 39.64 | 39.88 | 4,212,339 | -0.18(-0.44%) |
Oct 28, 2015 | 40.00 | 40.33 | 39.66 | 40.06 | 4,716,235 | +0.29(+0.73%) |
Oct 27, 2015 | 39.90 | 39.91 | 39.70 | 39.77 | 3,565,063 | -0.39(-0.97%) |
Oct 26, 2015 | 40.24 | 40.27 | 40.12 | 40.16 | 2,539,504 | -0.18(-0.44%) |
Oct 23, 2015 | 40.31 | 40.40 | 40.16 | 40.33 | 4,266,611 | +0.34(+0.86%) |
Oct 22, 2015 | 39.75 | 40.14 | 39.73 | 39.99 | 4,584,585 | +0.38(+0.97%) |
Oct 21, 2015 | 39.93 | 39.96 | 39.60 | 39.60 | 3,096,325 | -0.21(-0.52%) |
Oct 20, 2015 | 39.80 | 39.89 | 39.74 | 39.81 | 3,303,049 | -0.06(-0.15%) |
Oct 19, 2015 | 39.87 | 39.91 | 39.74 | 39.87 | 2,505,337 | -0.09(-0.23%) |
Oct 16, 2015 | 39.91 | 40.01 | 39.80 | 39.96 | 2,841,536 | -0.11(-0.29%) |
Oct 15, 2015 | 39.70 | 40.09 | 39.62 | 40.08 | 4,338,404 | +0.54(+1.36%) |
Oct 14, 2015 | 39.49 | 39.64 | 39.37 | 39.54 | 4,856,264 | +0.24(+0.60%) |
Oct 13, 2015 | 39.27 | 39.57 | 39.23 | 39.31 | 2,862,202 | -0.45(-1.14%) |
Oct 12, 2015 | 39.78 | 39.85 | 39.70 | 39.76 | 3,007,879 | -0.15(-0.38%) |
Oct 09, 2015 | 39.96 | 40.01 | 39.77 | 39.91 | 2,723,188 | +0.01(+0.02%) |
Oct 08, 2015 | 39.31 | 39.90 | 39.27 | 39.90 | 3,477,443 | +0.37(+0.93%) |
Oct 07, 2015 | 39.52 | 39.65 | 39.20 | 39.54 | 6,308,294 | +0.34(+0.86%) |
Oct 06, 2015 | 39.06 | 39.35 | 39.06 | 39.20 | 4,406,872 | +0.17(+0.43%) |
Oct 05, 2015 | 38.75 | 39.05 | 38.73 | 39.03 | 5,664,948 | +0.67(+1.76%) |
Oct 02, 2015 | 37.59 | 38.36 | 37.48 | 38.36 | 7,579,483 | +0.71(+1.89%) |
Oct 01, 2015 | 37.81 | 37.87 | 37.29 | 37.64 | 4,064,813 | -0.01(-0.02%) |
Sep 30, 2015 | 37.60 | 37.66 | 37.29 | 37.65 | 5,678,573 | +0.70(+1.89%) |
Sep 29, 2015 | 36.89 | 37.02 | 36.71 | 36.96 | 5,805,506 | +0.12(+0.33%) |
Sep 28, 2015 | 37.26 | 37.31 | 36.79 | 36.83 | 5,071,821 | -0.73(-1.96%) |
Sep 25, 2015 | 37.81 | 37.89 | 37.39 | 37.57 | 6,072,515 | +0.25(+0.67%) |
Sep 24, 2015 | 37.20 | 37.43 | 36.94 | 37.32 | 8,043,237 | -0.09(-0.24%) |
Sep 23, 2015 | 37.69 | 37.72 | 37.30 | 37.41 | 10,678,953 | -0.15(-0.41%) |
Sep 22, 2015 | 37.72 | 37.78 | 37.31 | 37.56 | 9,683,141 | -1.16(-2.99%) |
Sep 21, 2015 | 38.94 | 38.94 | 38.55 | 38.72 | 4,064,612 | -0.08(-0.20%) |
Sep 18, 2015 | 39.04 | 39.26 | 38.77 | 38.80 | 6,065,362 | -1.01(-2.55%) |
Sep 17, 2015 | 39.54 | 40.21 | 39.48 | 39.81 | 7,455,413 | +0.14(+0.37%) |
Sep 16, 2015 | 39.44 | 39.68 | 39.37 | 39.67 | 4,087,079 | +0.59(+1.50%) |
Sep 15, 2015 | 38.79 | 39.11 | 38.74 | 39.08 | 4,029,308 | +0.28(+0.73%) |
Sep 14, 2015 | 38.80 | 38.85 | 38.63 | 38.80 | 3,766,565 | -0.42(-1.07%) |
Sep 11, 2015 | 38.91 | 39.23 | 38.88 | 39.22 | 4,798,756 | -0.06(-0.16%) |
Sep 10, 2015 | 39.03 | 39.42 | 38.91 | 39.28 | 6,913,853 | +0.40(+1.02%) |
Sep 09, 2015 | 39.63 | 39.74 | 38.84 | 38.88 | 9,638,940 | -0.23(-0.58%) |
Sep 08, 2015 | 38.96 | 39.13 | 38.81 | 39.11 | 4,828,658 | +1.11(+2.93%) |
Sep 04, 2015 | 38.05 | 38.00 | 38.00 | 38.00 | 7,488,246 | -0.75(-1.95%) |
Sep 03, 2015 | 38.94 | 39.10 | 38.67 | 38.75 | 6,584,786 | +0.02(+0.06%) |
Sep 02, 2015 | 38.81 | 38.83 | 38.32 | 38.73 | 10,666,849 | +0.55(+1.44%) |