Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.40 | 38.49 | 37.36 | 38.06 | 3,469,004 | +0.58(+1.55%) |
Nov 27, 2015 | 38.07 | 38.07 | 37.22 | 37.48 | 966,686 | -0.74(-1.93%) |
Nov 25, 2015 | 38.25 | 38.22 | 38.22 | 38.22 | 2,142,266 | -0.01(-0.02%) |
Nov 24, 2015 | 36.88 | 38.35 | 36.83 | 38.23 | 3,203,562 | +1.89(+5.20%) |
Nov 23, 2015 | 35.62 | 36.62 | 35.42 | 36.34 | 2,282,934 | +0.58(+1.61%) |
Nov 20, 2015 | 35.68 | 36.23 | 35.14 | 35.76 | 2,720,481 | -0.01(-0.02%) |
Nov 19, 2015 | 36.24 | 36.83 | 35.28 | 35.77 | 2,298,215 | -1.01(-2.74%) |
Nov 18, 2015 | 36.02 | 37.36 | 35.44 | 36.77 | 2,835,173 | +1.18(+3.30%) |
Nov 17, 2015 | 35.70 | 36.43 | 34.85 | 35.60 | 2,389,357 | -0.42(-1.16%) |
Nov 16, 2015 | 34.97 | 36.03 | 34.75 | 36.02 | 3,040,517 | +0.61(+1.72%) |
Nov 13, 2015 | 34.72 | 35.87 | 34.22 | 35.41 | 4,048,908 | +0.49(+1.40%) |
Nov 12, 2015 | 35.17 | 36.81 | 34.53 | 34.92 | 5,914,653 | -1.29(-3.57%) |
Nov 11, 2015 | 38.19 | 38.19 | 36.06 | 36.21 | 4,398,602 | -2.03(-5.31%) |
Nov 10, 2015 | 37.56 | 38.38 | 37.21 | 38.24 | 3,439,250 | +0.48(+1.26%) |
Nov 09, 2015 | 38.12 | 38.51 | 37.28 | 37.77 | 2,773,294 | -0.30(-0.78%) |
Nov 06, 2015 | 37.60 | 38.68 | 37.52 | 38.07 | 3,087,908 | -0.01(-0.03%) |
Nov 05, 2015 | 38.78 | 39.39 | 37.76 | 38.08 | 3,253,481 | -0.84(-2.16%) |
Nov 04, 2015 | 39.39 | 39.71 | 38.62 | 38.92 | 3,591,831 | -0.47(-1.20%) |
Nov 03, 2015 | 38.02 | 39.84 | 37.90 | 39.39 | 5,349,179 | +1.71(+4.54%) |
Nov 02, 2015 | 36.11 | 37.76 | 35.94 | 37.68 | 2,806,535 | +1.34(+3.70%) |
Oct 30, 2015 | 35.92 | 36.56 | 34.97 | 36.34 | 2,796,785 | +0.65(+1.83%) |
Oct 29, 2015 | 35.89 | 36.99 | 35.43 | 35.68 | 3,074,446 | -0.45(-1.25%) |
Oct 28, 2015 | 35.55 | 37.05 | 34.85 | 36.14 | 3,652,506 | +0.93(+2.64%) |
Oct 27, 2015 | 35.19 | 35.84 | 34.63 | 35.21 | 3,252,163 | -0.22(-0.62%) |
Oct 26, 2015 | 36.67 | 36.72 | 35.21 | 35.43 | 2,909,155 | -1.34(-3.65%) |
Oct 23, 2015 | 36.22 | 37.37 | 35.86 | 36.77 | 2,517,852 | +0.15(+0.41%) |
Oct 22, 2015 | 36.50 | 37.21 | 36.10 | 36.62 | 2,362,667 | +0.79(+2.22%) |
Oct 21, 2015 | 36.27 | 36.53 | 35.77 | 35.83 | 2,520,210 | -0.73(-2.00%) |
Oct 20, 2015 | 35.94 | 36.98 | 35.72 | 36.56 | 3,339,596 | +0.52(+1.43%) |
Oct 19, 2015 | 35.75 | 36.63 | 35.31 | 36.04 | 3,502,108 | -0.26(-0.73%) |
Oct 16, 2015 | 37.88 | 37.97 | 35.64 | 36.30 | 4,385,762 | -1.51(-4.00%) |
Oct 15, 2015 | 37.06 | 37.86 | 36.51 | 37.81 | 2,970,235 | +0.62(+1.67%) |
Oct 14, 2015 | 37.07 | 37.31 | 36.46 | 37.19 | 3,462,629 | +0.12(+0.33%) |
Oct 13, 2015 | 37.59 | 38.05 | 36.86 | 37.07 | 3,068,633 | -0.70(-1.86%) |
Oct 12, 2015 | 38.91 | 39.07 | 37.39 | 37.78 | 4,558,002 | -1.14(-2.92%) |
Oct 09, 2015 | 38.58 | 39.09 | 37.67 | 38.91 | 4,318,486 | +0.44(+1.14%) |
Oct 08, 2015 | 36.97 | 38.87 | 36.00 | 38.47 | 5,727,111 | +1.66(+4.51%) |
Oct 07, 2015 | 36.89 | 37.87 | 35.61 | 36.81 | 6,355,072 | +0.54(+1.50%) |
Oct 06, 2015 | 33.77 | 36.30 | 33.36 | 36.27 | 8,409,918 | +2.82(+8.42%) |
Oct 05, 2015 | 32.38 | 33.71 | 32.11 | 33.46 | 4,570,557 | +1.63(+5.13%) |
Oct 02, 2015 | 29.94 | 31.89 | 29.91 | 31.82 | 4,232,933 | +1.56(+5.16%) |
Oct 01, 2015 | 31.13 | 31.64 | 30.03 | 30.26 | 4,711,840 | -0.26(-0.85%) |
Sep 30, 2015 | 31.12 | 31.67 | 30.17 | 30.52 | 6,473,293 | -0.37(-1.21%) |
Sep 29, 2015 | 30.58 | 31.47 | 30.12 | 30.89 | 5,335,322 | +0.87(+2.88%) |
Sep 28, 2015 | 29.88 | 30.26 | 29.81 | 30.03 | 4,968,511 | -0.38(-1.25%) |
Sep 25, 2015 | 30.81 | 31.09 | 30.18 | 30.41 | 3,785,438 | -0.19(-0.61%) |
Sep 24, 2015 | 30.23 | 31.00 | 30.10 | 30.60 | 5,205,740 | +0.16(+0.53%) |
Sep 23, 2015 | 30.92 | 31.60 | 30.07 | 30.43 | 3,857,274 | -0.20(-0.65%) |
Sep 22, 2015 | 30.39 | 31.55 | 30.36 | 30.63 | 4,004,745 | -0.41(-1.31%) |
Sep 21, 2015 | 31.99 | 32.29 | 30.97 | 31.04 | 5,398,770 | -0.77(-2.44%) |
Sep 18, 2015 | 32.61 | 33.00 | 31.54 | 31.82 | 6,487,422 | -2.14(-6.31%) |
Sep 17, 2015 | 33.88 | 34.90 | 33.23 | 33.96 | 5,673,257 | -0.17(-0.49%) |
Sep 16, 2015 | 32.65 | 34.27 | 32.52 | 34.13 | 5,206,347 | +1.91(+5.93%) |
Sep 15, 2015 | 31.89 | 32.54 | 31.69 | 32.22 | 3,332,276 | +0.57(+1.80%) |
Sep 14, 2015 | 31.84 | 31.87 | 30.73 | 31.65 | 5,151,732 | -0.22(-0.69%) |
Sep 11, 2015 | 32.24 | 32.62 | 31.22 | 31.87 | 5,710,375 | -1.25(-3.78%) |
Sep 10, 2015 | 32.74 | 33.24 | 31.99 | 33.12 | 4,989,191 | +0.41(+1.24%) |
Sep 09, 2015 | 34.12 | 34.73 | 32.49 | 32.71 | 4,475,175 | -1.48(-4.32%) |
Sep 08, 2015 | 33.88 | 34.54 | 33.15 | 34.19 | 4,508,216 | +0.45(+1.34%) |
Sep 04, 2015 | 34.89 | 33.74 | 33.74 | 33.74 | 4,494,690 | -1.58(-4.48%) |
Sep 03, 2015 | 35.28 | 36.70 | 34.90 | 35.32 | 4,764,472 | +0.06(+0.17%) |
Sep 02, 2015 | 36.43 | 36.50 | 34.22 | 35.26 | 6,274,019 | -0.85(-2.34%) |