Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.14 | 39.45 | 39.00 | 39.05 | 3,220,539 | -0.09(-0.23%) |
Nov 27, 2015 | 39.04 | 39.19 | 38.81 | 39.14 | 1,126,124 | +0.19(+0.48%) |
Nov 25, 2015 | 38.99 | 38.95 | 38.95 | 38.95 | 2,005,624 | +0.13(+0.32%) |
Nov 24, 2015 | 38.63 | 38.96 | 38.46 | 38.83 | 3,635,643 | -0.02(-0.05%) |
Nov 23, 2015 | 38.91 | 39.28 | 38.82 | 38.85 | 2,469,401 | -0.04(-0.11%) |
Nov 20, 2015 | 39.13 | 39.30 | 38.71 | 38.89 | 2,451,997 | -0.11(-0.28%) |
Nov 19, 2015 | 39.14 | 39.22 | 38.59 | 39.00 | 3,855,017 | -0.15(-0.39%) |
Nov 18, 2015 | 38.61 | 39.20 | 38.40 | 39.15 | 3,728,313 | +0.73(+1.91%) |
Nov 17, 2015 | 38.46 | 38.90 | 38.11 | 38.42 | 3,816,806 | +0.14(+0.37%) |
Nov 16, 2015 | 37.46 | 38.28 | 37.34 | 38.27 | 3,507,535 | +0.73(+1.95%) |
Nov 13, 2015 | 38.04 | 38.22 | 37.42 | 37.54 | 5,467,206 | -0.55(-1.43%) |
Nov 12, 2015 | 38.66 | 38.75 | 38.09 | 38.09 | 4,081,535 | -0.78(-2.00%) |
Nov 11, 2015 | 39.45 | 39.46 | 38.77 | 38.86 | 2,877,693 | -0.27(-0.69%) |
Nov 10, 2015 | 38.53 | 39.21 | 38.49 | 39.13 | 4,110,763 | +0.47(+1.20%) |
Nov 09, 2015 | 39.60 | 39.62 | 38.47 | 38.67 | 6,625,037 | -0.72(-1.82%) |
Nov 06, 2015 | 40.01 | 40.46 | 39.24 | 39.38 | 7,016,259 | +0.57(+1.48%) |
Nov 05, 2015 | 38.09 | 39.07 | 38.09 | 38.81 | 5,499,532 | +0.63(+1.64%) |
Nov 04, 2015 | 38.26 | 38.43 | 38.06 | 38.18 | 3,666,678 | +0.09(+0.23%) |
Nov 03, 2015 | 37.82 | 38.22 | 37.65 | 38.09 | 5,094,442 | +0.04(+0.09%) |
Nov 02, 2015 | 37.34 | 38.20 | 37.22 | 38.06 | 4,287,489 | +0.92(+2.48%) |
Oct 30, 2015 | 37.87 | 37.93 | 36.88 | 37.14 | 10,299,920 | -0.80(-2.10%) |
Oct 29, 2015 | 37.94 | 38.37 | 37.68 | 37.93 | 5,019,867 | -0.10(-0.26%) |
Oct 28, 2015 | 36.81 | 38.35 | 36.70 | 38.03 | 7,097,333 | +1.23(+3.33%) |
Oct 27, 2015 | 36.68 | 37.05 | 36.56 | 36.81 | 4,870,294 | -0.20(-0.53%) |
Oct 26, 2015 | 37.22 | 37.37 | 36.84 | 37.00 | 3,163,907 | -0.34(-0.91%) |
Oct 23, 2015 | 36.90 | 37.36 | 36.77 | 37.34 | 5,143,161 | +0.86(+2.35%) |
Oct 22, 2015 | 36.19 | 37.06 | 36.07 | 36.48 | 5,003,209 | +0.50(+1.39%) |
Oct 21, 2015 | 36.46 | 36.64 | 35.97 | 35.98 | 5,866,276 | -0.23(-0.64%) |
Oct 20, 2015 | 35.94 | 36.52 | 35.63 | 36.22 | 4,583,421 | +0.54(+1.50%) |
Oct 19, 2015 | 35.69 | 36.40 | 35.38 | 35.68 | 7,399,715 | -0.11(-0.30%) |
Oct 16, 2015 | 37.57 | 37.57 | 35.24 | 35.79 | 9,803,251 | +0.44(+1.24%) |
Oct 15, 2015 | 34.78 | 35.35 | 34.53 | 35.35 | 3,905,722 | +0.91(+2.65%) |
Oct 14, 2015 | 35.08 | 35.18 | 34.29 | 34.44 | 3,924,995 | -0.72(-2.06%) |
Oct 13, 2015 | 35.16 | 35.46 | 35.10 | 35.16 | 2,785,269 | -0.22(-0.63%) |
Oct 12, 2015 | 35.18 | 35.47 | 35.05 | 35.38 | 2,237,788 | +0.12(+0.33%) |
Oct 09, 2015 | 35.63 | 35.89 | 35.22 | 35.27 | 3,898,375 | -0.38(-1.05%) |
Oct 08, 2015 | 35.14 | 35.73 | 35.09 | 35.64 | 4,642,329 | +0.27(+0.76%) |
Oct 07, 2015 | 35.31 | 35.67 | 35.06 | 35.38 | 4,764,311 | +0.31(+0.89%) |
Oct 06, 2015 | 34.98 | 35.38 | 34.87 | 35.06 | 5,067,744 | -0.03(-0.08%) |
Oct 05, 2015 | 34.59 | 35.20 | 34.39 | 35.09 | 5,522,182 | +0.84(+2.46%) |
Oct 02, 2015 | 33.40 | 34.25 | 32.91 | 34.25 | 5,964,298 | -0.27(-0.78%) |
Oct 01, 2015 | 34.22 | 34.60 | 34.01 | 34.52 | 5,976,920 | +0.31(+0.92%) |
Sep 30, 2015 | 34.09 | 34.23 | 33.65 | 34.20 | 5,211,153 | +0.59(+1.76%) |
Sep 29, 2015 | 33.43 | 33.64 | 33.17 | 33.61 | 4,834,091 | +0.28(+0.83%) |
Sep 28, 2015 | 34.27 | 34.37 | 33.28 | 33.34 | 6,196,860 | -1.14(-3.32%) |
Sep 25, 2015 | 34.35 | 34.63 | 34.20 | 34.48 | 6,621,185 | +0.74(+2.20%) |
Sep 24, 2015 | 33.54 | 33.79 | 33.41 | 33.74 | 8,786,268 | -0.25(-0.74%) |
Sep 23, 2015 | 33.87 | 34.10 | 33.64 | 33.99 | 4,587,157 | +0.11(+0.32%) |
Sep 22, 2015 | 33.71 | 33.98 | 33.57 | 33.88 | 4,947,018 | -0.39(-1.15%) |
Sep 21, 2015 | 34.12 | 34.46 | 34.02 | 34.28 | 5,290,975 | +0.47(+1.40%) |
Sep 18, 2015 | 34.36 | 34.51 | 33.72 | 33.80 | 6,747,009 | -1.13(-3.23%) |
Sep 17, 2015 | 35.75 | 36.08 | 34.76 | 34.93 | 5,553,405 | -0.90(-2.52%) |
Sep 16, 2015 | 35.94 | 36.23 | 35.33 | 35.83 | 3,920,919 | -0.05(-0.15%) |
Sep 15, 2015 | 35.61 | 35.97 | 35.49 | 35.89 | 4,804,835 | +0.47(+1.31%) |
Sep 14, 2015 | 35.29 | 35.63 | 35.08 | 35.42 | 4,274,151 | +0.08(+0.23%) |
Sep 11, 2015 | 35.24 | 35.39 | 34.99 | 35.34 | 3,697,801 | -0.13(-0.35%) |
Sep 10, 2015 | 35.09 | 35.69 | 34.98 | 35.46 | 4,059,711 | +0.21(+0.58%) |
Sep 09, 2015 | 36.19 | 36.39 | 35.20 | 35.26 | 4,767,011 | -0.45(-1.25%) |
Sep 08, 2015 | 35.47 | 35.72 | 35.21 | 35.71 | 3,796,971 | +0.99(+2.86%) |
Sep 04, 2015 | 34.68 | 34.71 | 34.71 | 34.71 | 4,963,507 | -0.47(-1.32%) |
Sep 03, 2015 | 35.01 | 35.57 | 34.84 | 35.18 | 4,806,977 | +0.34(+0.98%) |
Sep 02, 2015 | 35.02 | 35.06 | 34.21 | 34.84 | 4,396,206 | +0.43(+1.25%) |