Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.51 | 39.61 | 39.02 | 39.07 | 414,355 | -0.12(-0.31%) |
Nov 27, 2015 | 38.80 | 39.36 | 38.80 | 39.19 | 203,276 | +0.47(+1.23%) |
Nov 25, 2015 | 38.24 | 38.71 | 38.71 | 38.71 | 332,540 | +0.44(+1.14%) |
Nov 24, 2015 | 37.84 | 38.47 | 37.65 | 38.28 | 335,334 | +0.31(+0.81%) |
Nov 23, 2015 | 38.14 | 38.51 | 37.82 | 37.97 | 412,887 | -0.16(-0.41%) |
Nov 20, 2015 | 38.21 | 38.44 | 37.95 | 38.13 | 383,381 | +0.18(+0.47%) |
Nov 19, 2015 | 37.21 | 38.03 | 37.15 | 37.95 | 815,206 | +0.85(+2.28%) |
Nov 18, 2015 | 36.55 | 37.15 | 36.44 | 37.10 | 608,936 | +0.63(+1.73%) |
Nov 17, 2015 | 36.94 | 37.31 | 36.42 | 36.47 | 486,764 | -0.49(-1.33%) |
Nov 16, 2015 | 36.53 | 36.97 | 36.19 | 36.97 | 632,658 | +0.44(+1.20%) |
Nov 13, 2015 | 38.02 | 38.17 | 36.43 | 36.53 | 707,766 | -1.58(-4.15%) |
Nov 12, 2015 | 38.49 | 38.96 | 38.04 | 38.11 | 438,123 | -0.76(-1.96%) |
Nov 11, 2015 | 39.40 | 39.68 | 38.82 | 38.87 | 512,883 | -0.39(-1.00%) |
Nov 10, 2015 | 39.08 | 39.36 | 38.71 | 39.26 | 272,276 | +0.12(+0.31%) |
Nov 09, 2015 | 39.59 | 39.66 | 39.13 | 39.14 | 353,626 | -0.44(-1.10%) |
Nov 06, 2015 | 39.40 | 39.62 | 39.31 | 39.58 | 237,480 | +0.07(+0.16%) |
Nov 05, 2015 | 39.64 | 39.92 | 39.38 | 39.51 | 501,180 | -0.13(-0.33%) |
Nov 04, 2015 | 40.03 | 40.08 | 39.54 | 39.64 | 500,808 | -0.17(-0.42%) |
Nov 03, 2015 | 39.75 | 40.38 | 39.52 | 39.81 | 652,971 | +0.18(+0.45%) |
Nov 02, 2015 | 39.19 | 40.29 | 37.51 | 39.64 | 1,431,371 | +0.75(+1.94%) |
Oct 30, 2015 | 38.70 | 39.39 | 38.18 | 38.88 | 670,365 | +0.09(+0.24%) |
Oct 29, 2015 | 39.67 | 39.78 | 38.31 | 38.79 | 598,643 | -0.97(-2.43%) |
Oct 28, 2015 | 39.27 | 39.80 | 38.84 | 39.76 | 496,313 | +0.57(+1.45%) |
Oct 27, 2015 | 39.49 | 39.55 | 38.88 | 39.19 | 385,269 | -0.49(-1.24%) |
Oct 26, 2015 | 39.26 | 39.78 | 39.03 | 39.68 | 445,784 | +0.20(+0.49%) |
Oct 23, 2015 | 38.91 | 39.77 | 38.87 | 39.49 | 473,853 | +0.58(+1.48%) |
Oct 22, 2015 | 38.37 | 39.38 | 38.09 | 38.91 | 522,097 | +0.47(+1.23%) |
Oct 21, 2015 | 39.59 | 39.91 | 38.41 | 38.44 | 675,165 | -1.14(-2.87%) |
Oct 20, 2015 | 39.34 | 39.99 | 39.34 | 39.57 | 437,182 | -0.11(-0.28%) |
Oct 19, 2015 | 39.31 | 39.72 | 39.28 | 39.68 | 317,741 | +0.22(+0.57%) |
Oct 16, 2015 | 39.32 | 39.67 | 39.08 | 39.46 | 319,115 | +0.19(+0.47%) |
Oct 15, 2015 | 38.92 | 39.46 | 38.58 | 39.27 | 507,594 | +0.59(+1.52%) |
Oct 14, 2015 | 39.00 | 39.40 | 38.50 | 38.69 | 431,521 | -0.32(-0.81%) |
Oct 13, 2015 | 39.10 | 39.42 | 38.85 | 39.00 | 398,332 | -0.22(-0.57%) |
Oct 12, 2015 | 38.81 | 39.41 | 38.70 | 39.23 | 430,626 | +0.38(+0.98%) |
Oct 09, 2015 | 39.11 | 39.39 | 38.84 | 38.84 | 364,895 | -0.11(-0.29%) |
Oct 08, 2015 | 38.31 | 38.98 | 38.08 | 38.96 | 473,468 | +0.65(+1.70%) |
Oct 07, 2015 | 37.22 | 38.40 | 37.22 | 38.31 | 690,355 | +1.24(+3.34%) |
Oct 06, 2015 | 37.10 | 37.35 | 36.80 | 37.07 | 456,738 | -0.01(-0.03%) |
Oct 05, 2015 | 36.66 | 37.22 | 36.41 | 37.08 | 1,263,232 | +0.68(+1.87%) |
Oct 02, 2015 | 36.35 | 36.54 | 36.08 | 36.40 | 711,906 | -0.35(-0.96%) |
Oct 01, 2015 | 36.90 | 37.13 | 36.21 | 36.75 | 395,575 | -0.01(-0.03%) |
Sep 30, 2015 | 36.00 | 36.84 | 35.83 | 36.76 | 791,931 | +1.24(+3.48%) |
Sep 29, 2015 | 35.93 | 36.13 | 35.24 | 35.52 | 506,694 | -0.37(-1.04%) |
Sep 28, 2015 | 36.76 | 36.83 | 35.75 | 35.90 | 400,950 | -0.88(-2.40%) |
Sep 25, 2015 | 37.02 | 37.38 | 36.72 | 36.78 | 498,707 | +0.11(+0.30%) |
Sep 24, 2015 | 36.26 | 36.78 | 35.68 | 36.67 | 498,761 | +0.12(+0.33%) |
Sep 23, 2015 | 37.06 | 37.06 | 36.39 | 36.55 | 661,686 | -0.47(-1.26%) |
Sep 22, 2015 | 37.37 | 37.50 | 36.74 | 37.01 | 551,124 | -0.91(-2.40%) |
Sep 21, 2015 | 37.37 | 38.18 | 37.26 | 37.92 | 435,824 | +0.66(+1.77%) |
Sep 18, 2015 | 37.84 | 38.08 | 37.14 | 37.26 | 787,275 | -1.10(-2.86%) |
Sep 17, 2015 | 38.51 | 38.84 | 38.17 | 38.36 | 571,301 | -0.32(-0.82%) |
Sep 16, 2015 | 37.71 | 38.72 | 37.62 | 38.68 | 577,843 | +0.92(+2.44%) |
Sep 15, 2015 | 37.46 | 37.81 | 37.24 | 37.76 | 672,663 | +0.48(+1.30%) |
Sep 14, 2015 | 36.98 | 37.43 | 36.84 | 37.27 | 495,178 | +0.35(+0.96%) |
Sep 11, 2015 | 36.58 | 36.97 | 36.35 | 36.92 | 499,934 | +0.21(+0.58%) |
Sep 10, 2015 | 36.38 | 36.80 | 36.05 | 36.70 | 549,283 | +0.30(+0.82%) |
Sep 09, 2015 | 36.20 | 36.89 | 36.17 | 36.41 | 681,033 | +0.49(+1.37%) |
Sep 08, 2015 | 35.47 | 35.93 | 35.33 | 35.91 | 435,903 | +1.02(+2.93%) |
Sep 04, 2015 | 34.92 | 34.89 | 34.89 | 34.89 | 532,236 | -0.55(-1.55%) |
Sep 03, 2015 | 34.86 | 35.70 | 34.84 | 35.44 | 460,071 | +0.72(+2.06%) |
Sep 02, 2015 | 34.56 | 34.78 | 34.20 | 34.72 | 521,191 | +0.44(+1.28%) |