Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,207,463 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.54 | 2,593,850 | +0.04(+0.10%) |
Nov 25, 2015 | 39.30 | 39.50 | 39.50 | 39.50 | 3,545,077 | +0.13(+0.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 39.08 | 39.37 | 3,838,596 | +0.04(+0.10%) |
Nov 23, 2015 | 39.47 | 39.59 | 39.21 | 39.33 | 4,684,392 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.44 | 4,192,593 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.56 | 39.23 | 39.42 | 3,974,051 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.32 | 5,018,986 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,190,869 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.45 | 37.49 | 38.41 | 6,072,115 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,021 | +0.35(+0.93%) |
Nov 12, 2015 | 37.35 | 37.84 | 37.04 | 37.15 | 6,592,233 | -0.57(-1.50%) |
Nov 11, 2015 | 37.74 | 37.96 | 37.32 | 37.71 | 3,689,388 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.08 | 37.57 | 4,785,782 | -0.04(-0.12%) |
Nov 09, 2015 | 38.25 | 38.46 | 37.27 | 37.62 | 5,199,909 | -0.71(-1.85%) |
Nov 06, 2015 | 38.00 | 38.47 | 37.71 | 38.33 | 5,426,792 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.79 | 38.26 | 6,375,780 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.60 | 38.68 | 6,006,896 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.37 | 38.64 | 7,327,752 | +1.00(+2.67%) |
Nov 02, 2015 | 36.75 | 37.77 | 36.63 | 37.64 | 6,728,390 | +0.87(+2.37%) |
Oct 30, 2015 | 36.94 | 36.99 | 36.53 | 36.77 | 8,553,093 | +0.04(+0.11%) |
Oct 29, 2015 | 36.77 | 37.01 | 36.62 | 36.73 | 2,895,530 | -0.18(-0.48%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.91 | 5,107,299 | +0.40(+1.11%) |
Oct 27, 2015 | 37.06 | 37.08 | 36.44 | 36.50 | 4,906,197 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.38 | 5,702,357 | -0.13(-0.35%) |
Oct 23, 2015 | 37.41 | 37.51 | 36.93 | 37.51 | 7,139,409 | +0.31(+0.84%) |
Oct 22, 2015 | 36.15 | 37.42 | 36.04 | 37.20 | 8,594,921 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.04 | 4,724,580 | +0.13(+0.37%) |
Oct 20, 2015 | 35.27 | 36.13 | 35.12 | 35.90 | 5,391,465 | +0.50(+1.41%) |
Oct 19, 2015 | 35.06 | 35.49 | 35.06 | 35.41 | 4,423,345 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,112 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,163 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,256,632 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.70 | 36.11 | 36.19 | 5,308,824 | -0.36(-0.98%) |
Oct 12, 2015 | 36.74 | 36.92 | 36.39 | 36.55 | 2,803,484 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.53 | 36.71 | 5,200,687 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.07 | 35.94 | 36.99 | 4,269,444 | +0.91(+2.52%) |
Oct 07, 2015 | 36.29 | 36.67 | 35.57 | 36.08 | 8,212,455 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.83 | 35.97 | 4,954,609 | +0.14(+0.39%) |
Oct 05, 2015 | 34.73 | 36.04 | 34.66 | 35.83 | 7,350,750 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.42 | 32.86 | 34.40 | 6,754,907 | +1.10(+3.30%) |
Oct 01, 2015 | 34.21 | 34.45 | 33.19 | 33.30 | 7,037,744 | -1.08(-3.15%) |
Sep 30, 2015 | 34.18 | 34.44 | 33.85 | 34.39 | 5,565,421 | +0.55(+1.63%) |
Sep 29, 2015 | 33.65 | 34.00 | 33.48 | 33.83 | 6,486,646 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.51 | 6,041,175 | -0.58(-1.69%) |
Sep 25, 2015 | 34.25 | 34.25 | 33.92 | 34.08 | 5,008,665 | +0.09(+0.27%) |
Sep 24, 2015 | 33.65 | 34.12 | 33.32 | 33.99 | 7,356,720 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.92 | 33.81 | 34.00 | 6,406,198 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.05 | 34.44 | 34.76 | 5,283,882 | -0.37(-1.04%) |
Sep 21, 2015 | 35.26 | 35.43 | 35.05 | 35.13 | 4,516,463 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.86 | 34.95 | 35.12 | 13,380,550 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,202 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.71 | 36.08 | 36.64 | 3,872,005 | +0.58(+1.60%) |
Sep 15, 2015 | 35.55 | 36.13 | 35.50 | 36.06 | 3,028,674 | +0.62(+1.76%) |
Sep 14, 2015 | 35.75 | 35.83 | 35.35 | 35.44 | 4,373,320 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,245 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.39 | 35.79 | 36.10 | 5,053,027 | -0.12(-0.32%) |
Sep 09, 2015 | 36.88 | 36.95 | 36.14 | 36.22 | 7,760,316 | -0.26(-0.70%) |
Sep 08, 2015 | 36.18 | 36.47 | 36.04 | 36.47 | 5,703,399 | +0.80(+2.25%) |
Sep 04, 2015 | 35.61 | 35.67 | 35.67 | 35.67 | 6,016,017 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.15 | 7,407,757 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.64 | 35.95 | 36.43 | 4,149,149 | +0.40(+1.12%) |