Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.15 | 38.29 | 37.57 | 37.93 | 360,034 | -0.17(-0.45%) |
Nov 27, 2015 | 38.12 | 38.46 | 37.89 | 38.10 | 148,992 | +0.14(+0.36%) |
Nov 25, 2015 | 37.84 | 37.96 | 37.96 | 37.96 | 177,407 | +0.19(+0.50%) |
Nov 24, 2015 | 36.94 | 37.89 | 36.80 | 37.77 | 282,008 | +0.57(+1.53%) |
Nov 23, 2015 | 36.89 | 37.51 | 36.89 | 37.20 | 349,350 | +0.18(+0.48%) |
Nov 20, 2015 | 36.83 | 37.35 | 36.82 | 37.02 | 437,707 | +0.44(+1.20%) |
Nov 19, 2015 | 36.70 | 37.01 | 36.45 | 36.58 | 354,990 | -0.07(-0.20%) |
Nov 18, 2015 | 36.41 | 36.75 | 36.32 | 36.66 | 284,286 | +0.20(+0.56%) |
Nov 17, 2015 | 36.55 | 37.43 | 36.29 | 36.45 | 481,129 | +0.17(+0.47%) |
Nov 16, 2015 | 35.60 | 36.37 | 35.60 | 36.28 | 556,449 | +0.68(+1.92%) |
Nov 13, 2015 | 36.85 | 37.11 | 35.25 | 35.60 | 703,777 | -1.47(-3.97%) |
Nov 12, 2015 | 37.97 | 38.40 | 37.06 | 37.07 | 552,286 | -1.21(-3.16%) |
Nov 11, 2015 | 39.20 | 39.20 | 38.15 | 38.28 | 390,127 | -0.81(-2.08%) |
Nov 10, 2015 | 38.89 | 39.15 | 38.49 | 39.10 | 264,449 | +0.14(+0.35%) |
Nov 09, 2015 | 39.97 | 39.99 | 38.63 | 38.96 | 329,457 | -1.13(-2.82%) |
Nov 06, 2015 | 40.09 | 40.62 | 39.73 | 40.09 | 386,255 | -0.16(-0.40%) |
Nov 05, 2015 | 40.62 | 40.62 | 39.97 | 40.25 | 223,413 | -0.01(-0.02%) |
Nov 04, 2015 | 40.25 | 40.35 | 39.54 | 40.26 | 347,189 | -0.21(-0.52%) |
Nov 03, 2015 | 39.77 | 40.48 | 39.64 | 40.47 | 330,342 | +0.61(+1.52%) |
Nov 02, 2015 | 39.62 | 39.91 | 39.12 | 39.86 | 433,283 | +0.36(+0.92%) |
Oct 30, 2015 | 39.15 | 40.09 | 38.89 | 39.50 | 394,354 | +0.35(+0.89%) |
Oct 29, 2015 | 40.74 | 40.74 | 38.18 | 39.15 | 641,344 | -2.18(-5.26%) |
Oct 28, 2015 | 40.24 | 41.33 | 39.56 | 41.33 | 612,199 | +1.21(+3.00%) |
Oct 27, 2015 | 40.86 | 41.06 | 39.93 | 40.12 | 307,553 | -1.03(-2.50%) |
Oct 26, 2015 | 40.99 | 41.26 | 40.74 | 41.15 | 266,799 | +0.03(+0.08%) |
Oct 23, 2015 | 41.43 | 41.43 | 40.44 | 41.12 | 200,232 | +0.11(+0.28%) |
Oct 22, 2015 | 40.99 | 41.37 | 40.66 | 41.00 | 250,335 | +0.22(+0.54%) |
Oct 21, 2015 | 41.51 | 41.51 | 40.76 | 40.78 | 207,636 | -0.62(-1.50%) |
Oct 20, 2015 | 41.18 | 41.67 | 41.14 | 41.41 | 114,732 | +0.16(+0.39%) |
Oct 19, 2015 | 40.93 | 41.46 | 40.93 | 41.25 | 201,832 | +0.16(+0.39%) |
Oct 16, 2015 | 40.99 | 41.09 | 40.59 | 41.08 | 207,780 | +0.17(+0.42%) |
Oct 15, 2015 | 40.27 | 41.04 | 39.95 | 40.91 | 307,070 | +0.85(+2.12%) |
Oct 14, 2015 | 40.73 | 41.11 | 39.80 | 40.06 | 386,327 | -0.40(-1.00%) |
Oct 13, 2015 | 41.07 | 41.36 | 40.40 | 40.47 | 302,872 | -0.81(-1.96%) |
Oct 12, 2015 | 41.29 | 41.59 | 40.81 | 41.28 | 124,500 | +0.11(+0.26%) |
Oct 09, 2015 | 41.59 | 41.61 | 41.08 | 41.17 | 242,623 | -0.42(-1.01%) |
Oct 08, 2015 | 40.92 | 41.72 | 40.92 | 41.59 | 193,940 | +0.55(+1.34%) |
Oct 07, 2015 | 41.19 | 41.29 | 40.44 | 41.04 | 189,324 | +0.20(+0.50%) |
Oct 06, 2015 | 41.35 | 41.92 | 40.56 | 40.84 | 271,307 | -0.58(-1.41%) |
Oct 05, 2015 | 40.88 | 41.44 | 40.88 | 41.42 | 251,610 | +0.85(+2.09%) |
Oct 02, 2015 | 38.96 | 40.59 | 38.71 | 40.57 | 405,626 | +1.11(+2.81%) |
Oct 01, 2015 | 39.36 | 39.77 | 38.87 | 39.47 | 495,068 | +0.29(+0.74%) |
Sep 30, 2015 | 39.01 | 39.35 | 38.58 | 39.18 | 1,033,329 | +1.01(+2.65%) |
Sep 29, 2015 | 37.60 | 39.89 | 37.16 | 38.16 | 994,825 | +0.75(+2.01%) |
Sep 28, 2015 | 39.66 | 39.77 | 37.15 | 37.41 | 618,764 | -2.43(-6.09%) |
Sep 25, 2015 | 39.89 | 40.19 | 39.50 | 39.84 | 652,431 | +0.38(+0.96%) |
Sep 24, 2015 | 40.75 | 41.00 | 38.63 | 39.46 | 1,330,324 | -1.54(-3.75%) |
Sep 23, 2015 | 40.83 | 41.25 | 40.58 | 40.99 | 179,229 | +0.14(+0.34%) |
Sep 22, 2015 | 41.25 | 41.39 | 40.57 | 40.86 | 301,553 | -1.13(-2.70%) |
Sep 21, 2015 | 41.94 | 42.60 | 41.55 | 41.99 | 243,144 | +0.29(+0.70%) |
Sep 18, 2015 | 41.92 | 42.20 | 41.57 | 41.70 | 313,643 | -0.82(-1.94%) |
Sep 17, 2015 | 41.82 | 43.09 | 41.73 | 42.52 | 195,566 | +0.70(+1.66%) |
Sep 16, 2015 | 41.17 | 41.84 | 41.14 | 41.83 | 272,598 | +0.59(+1.43%) |
Sep 15, 2015 | 40.92 | 41.25 | 40.48 | 41.24 | 184,880 | +0.46(+1.13%) |
Sep 14, 2015 | 41.28 | 41.29 | 40.65 | 40.78 | 173,969 | -0.47(-1.14%) |
Sep 11, 2015 | 40.88 | 41.25 | 40.58 | 41.25 | 209,507 | +0.03(+0.08%) |
Sep 10, 2015 | 41.07 | 41.48 | 40.59 | 41.21 | 217,495 | +0.02(+0.06%) |
Sep 09, 2015 | 41.36 | 41.85 | 41.09 | 41.19 | 269,083 | -0.17(-0.41%) |
Sep 08, 2015 | 40.77 | 41.50 | 40.53 | 41.36 | 229,588 | +1.24(+3.08%) |
Sep 04, 2015 | 39.82 | 40.12 | 40.12 | 40.12 | 204,393 | -0.13(-0.32%) |
Sep 03, 2015 | 40.34 | 40.97 | 39.98 | 40.25 | 218,243 | -0.03(-0.08%) |
Sep 02, 2015 | 40.32 | 40.79 | 39.68 | 40.28 | 399,777 | +0.48(+1.20%) |