Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.47 | 37.47 | 37.14 | 37.22 | 4,088,732 | -0.05(-0.13%) |
Nov 27, 2015 | 37.16 | 37.28 | 36.92 | 37.27 | 575,595 | +0.13(+0.36%) |
Nov 25, 2015 | 36.92 | 37.14 | 37.14 | 37.14 | 837,678 | +0.19(+0.52%) |
Nov 24, 2015 | 36.75 | 37.10 | 36.73 | 36.95 | 1,579,927 | +0.06(+0.16%) |
Nov 23, 2015 | 36.56 | 37.06 | 36.54 | 36.88 | 799,130 | +0.42(+1.14%) |
Nov 20, 2015 | 36.87 | 37.08 | 36.42 | 36.47 | 978,516 | -0.23(-0.64%) |
Nov 19, 2015 | 36.79 | 37.07 | 36.73 | 36.70 | 1,121,896 | +0.01(+0.04%) |
Nov 18, 2015 | 35.98 | 36.76 | 35.84 | 36.69 | 1,242,185 | +0.86(+2.39%) |
Nov 17, 2015 | 36.12 | 36.24 | 35.68 | 35.83 | 1,169,996 | -0.26(-0.71%) |
Nov 16, 2015 | 35.42 | 36.10 | 35.26 | 36.09 | 731,501 | +0.66(+1.87%) |
Nov 13, 2015 | 35.63 | 35.89 | 35.36 | 35.42 | 1,095,105 | -0.25(-0.70%) |
Nov 12, 2015 | 36.34 | 36.53 | 35.65 | 35.68 | 1,293,879 | -0.81(-2.23%) |
Nov 11, 2015 | 36.43 | 36.72 | 36.23 | 36.49 | 794,391 | +0.19(+0.53%) |
Nov 10, 2015 | 36.15 | 36.41 | 35.97 | 36.30 | 989,386 | +0.10(+0.29%) |
Nov 09, 2015 | 36.40 | 36.41 | 35.93 | 36.20 | 1,149,713 | -0.26(-0.70%) |
Nov 06, 2015 | 37.02 | 37.08 | 36.09 | 36.45 | 1,707,285 | -0.75(-2.00%) |
Nov 05, 2015 | 36.91 | 37.35 | 36.85 | 37.20 | 1,549,896 | +0.35(+0.95%) |
Nov 04, 2015 | 36.85 | 36.97 | 36.67 | 36.85 | 1,226,279 | +0.03(+0.09%) |
Nov 03, 2015 | 36.50 | 36.83 | 36.22 | 36.81 | 1,570,339 | +0.18(+0.50%) |
Nov 02, 2015 | 36.54 | 36.68 | 35.91 | 36.63 | 1,772,674 | +0.25(+0.68%) |
Oct 30, 2015 | 36.61 | 36.91 | 36.38 | 36.38 | 2,065,912 | -0.29(-0.78%) |
Oct 29, 2015 | 36.42 | 36.72 | 36.26 | 36.67 | 1,196,093 | +0.15(+0.40%) |
Oct 28, 2015 | 36.59 | 36.72 | 36.13 | 36.52 | 1,443,240 | -0.03(-0.08%) |
Oct 27, 2015 | 36.71 | 36.88 | 36.49 | 36.55 | 1,125,704 | -0.37(-1.00%) |
Oct 26, 2015 | 36.96 | 37.01 | 36.79 | 36.92 | 1,441,340 | +0.02(+0.06%) |
Oct 23, 2015 | 37.17 | 37.25 | 36.72 | 36.90 | 848,700 | -0.16(-0.44%) |
Oct 22, 2015 | 36.11 | 37.20 | 35.89 | 37.06 | 1,915,264 | +1.14(+3.16%) |
Oct 21, 2015 | 35.75 | 36.12 | 35.63 | 35.93 | 1,728,768 | +0.25(+0.70%) |
Oct 20, 2015 | 35.71 | 35.93 | 35.55 | 35.68 | 1,450,162 | -0.12(-0.33%) |
Oct 19, 2015 | 35.74 | 35.94 | 35.65 | 35.79 | 1,514,351 | -0.02(-0.06%) |
Oct 16, 2015 | 35.57 | 36.00 | 35.52 | 35.81 | 1,548,121 | +0.37(+1.05%) |
Oct 15, 2015 | 35.67 | 35.76 | 35.31 | 35.44 | 1,654,037 | +0.02(+0.06%) |
Oct 14, 2015 | 35.78 | 35.90 | 35.36 | 35.42 | 1,240,389 | -0.35(-0.97%) |
Oct 13, 2015 | 36.02 | 36.16 | 35.71 | 35.77 | 1,361,085 | -0.34(-0.95%) |
Oct 12, 2015 | 35.97 | 36.28 | 35.90 | 36.11 | 1,149,570 | +0.14(+0.40%) |
Oct 09, 2015 | 35.87 | 36.22 | 35.87 | 35.97 | 1,521,038 | +0.12(+0.33%) |
Oct 08, 2015 | 35.26 | 36.07 | 35.23 | 35.85 | 1,634,082 | +0.58(+1.63%) |
Oct 07, 2015 | 35.20 | 35.48 | 35.06 | 35.27 | 1,851,876 | +0.16(+0.47%) |
Oct 06, 2015 | 35.21 | 35.26 | 34.81 | 35.11 | 2,447,269 | -0.10(-0.28%) |
Oct 05, 2015 | 34.47 | 35.28 | 34.47 | 35.21 | 2,914,608 | +0.88(+2.57%) |
Oct 02, 2015 | 33.51 | 34.32 | 33.51 | 34.32 | 2,906,067 | +0.41(+1.19%) |
Oct 01, 2015 | 34.48 | 34.89 | 33.48 | 33.92 | 5,650,683 | -1.51(-4.26%) |
Sep 30, 2015 | 35.28 | 35.50 | 34.33 | 35.43 | 3,003,584 | +0.43(+1.22%) |
Sep 29, 2015 | 35.24 | 35.24 | 34.66 | 35.00 | 2,494,711 | -0.13(-0.38%) |
Sep 28, 2015 | 35.88 | 36.04 | 35.12 | 35.13 | 1,773,781 | -0.83(-2.31%) |
Sep 25, 2015 | 35.98 | 36.40 | 35.81 | 35.97 | 1,622,683 | +0.12(+0.34%) |
Sep 24, 2015 | 35.46 | 35.89 | 35.25 | 35.85 | 1,523,623 | +0.26(+0.73%) |
Sep 23, 2015 | 35.57 | 35.66 | 35.41 | 35.59 | 1,544,279 | +0.03(+0.10%) |
Sep 22, 2015 | 35.48 | 35.77 | 35.24 | 35.55 | 1,952,940 | -0.31(-0.85%) |
Sep 21, 2015 | 35.67 | 36.00 | 35.48 | 35.86 | 2,020,003 | +0.23(+0.65%) |
Sep 18, 2015 | 35.54 | 35.92 | 35.40 | 35.63 | 7,041,951 | -0.25(-0.68%) |
Sep 17, 2015 | 35.80 | 36.29 | 35.71 | 35.87 | 2,029,233 | +0.00(+0.01%) |
Sep 16, 2015 | 35.37 | 35.92 | 35.14 | 35.87 | 2,324,995 | +0.59(+1.69%) |
Sep 15, 2015 | 35.00 | 35.34 | 34.67 | 35.27 | 1,387,398 | +0.31(+0.89%) |
Sep 14, 2015 | 34.88 | 35.11 | 34.63 | 34.96 | 1,896,824 | +0.11(+0.31%) |
Sep 11, 2015 | 34.46 | 34.87 | 34.28 | 34.85 | 1,389,057 | +0.34(+0.99%) |
Sep 10, 2015 | 34.45 | 34.82 | 34.37 | 34.51 | 1,276,958 | +0.08(+0.23%) |
Sep 09, 2015 | 35.08 | 35.24 | 34.35 | 34.44 | 2,188,434 | -0.44(-1.25%) |
Sep 08, 2015 | 34.40 | 34.88 | 34.11 | 34.87 | 2,023,338 | +0.91(+2.69%) |
Sep 04, 2015 | 34.15 | 33.96 | 33.96 | 33.96 | 1,538,842 | -0.56(-1.64%) |
Sep 03, 2015 | 34.24 | 34.79 | 34.14 | 34.52 | 1,783,542 | +0.39(+1.14%) |
Sep 02, 2015 | 33.76 | 34.13 | 33.64 | 34.13 | 1,731,267 | +0.68(+2.02%) |