Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.41 | 41.68 | 40.87 | 41.18 | 140,093 | -0.02(-0.04%) |
Nov 27, 2015 | 41.10 | 41.38 | 40.65 | 41.20 | 60,339 | +0.04(+0.11%) |
Nov 25, 2015 | 41.44 | 41.16 | 41.16 | 41.16 | 64,455 | -0.28(-0.68%) |
Nov 24, 2015 | 39.91 | 41.54 | 39.80 | 41.44 | 151,432 | +1.39(+3.46%) |
Nov 23, 2015 | 39.74 | 40.24 | 39.47 | 40.05 | 96,539 | +0.34(+0.86%) |
Nov 20, 2015 | 39.33 | 39.83 | 39.18 | 39.71 | 146,654 | +0.64(+1.64%) |
Nov 19, 2015 | 38.85 | 39.09 | 38.66 | 39.07 | 112,517 | +0.17(+0.43%) |
Nov 18, 2015 | 37.94 | 38.93 | 37.48 | 38.90 | 170,878 | +1.16(+3.07%) |
Nov 17, 2015 | 37.49 | 38.38 | 36.91 | 37.74 | 154,817 | +0.35(+0.93%) |
Nov 16, 2015 | 36.51 | 37.44 | 36.42 | 37.39 | 101,171 | +0.74(+2.02%) |
Nov 13, 2015 | 36.46 | 37.24 | 36.29 | 36.65 | 102,397 | -0.06(-0.17%) |
Nov 12, 2015 | 37.30 | 37.30 | 36.57 | 36.71 | 119,239 | -0.96(-2.55%) |
Nov 11, 2015 | 38.20 | 38.20 | 37.54 | 37.67 | 69,145 | -0.35(-0.92%) |
Nov 10, 2015 | 38.20 | 38.46 | 37.78 | 38.02 | 163,778 | -0.36(-0.93%) |
Nov 09, 2015 | 38.87 | 39.08 | 38.32 | 38.38 | 151,236 | -0.59(-1.52%) |
Nov 06, 2015 | 38.16 | 39.01 | 37.58 | 38.97 | 89,735 | +0.58(+1.50%) |
Nov 05, 2015 | 38.32 | 38.53 | 37.17 | 38.40 | 228,992 | +0.08(+0.20%) |
Nov 04, 2015 | 38.89 | 38.94 | 38.08 | 38.32 | 161,938 | -0.38(-0.99%) |
Nov 03, 2015 | 38.40 | 39.03 | 38.14 | 38.70 | 114,314 | +0.18(+0.48%) |
Nov 02, 2015 | 37.91 | 38.66 | 37.73 | 38.52 | 154,447 | +0.61(+1.61%) |
Oct 30, 2015 | 37.70 | 38.04 | 36.96 | 37.91 | 198,478 | +0.21(+0.56%) |
Oct 29, 2015 | 38.00 | 38.43 | 37.48 | 37.70 | 189,834 | -0.44(-1.17%) |
Oct 28, 2015 | 35.49 | 38.16 | 35.35 | 38.14 | 322,341 | +2.83(+8.02%) |
Oct 27, 2015 | 35.62 | 35.74 | 34.94 | 35.31 | 261,528 | -0.47(-1.32%) |
Oct 26, 2015 | 35.74 | 36.15 | 35.38 | 35.78 | 227,489 | -0.27(-0.75%) |
Oct 23, 2015 | 35.96 | 36.40 | 35.39 | 36.05 | 247,691 | +0.28(+0.78%) |
Oct 22, 2015 | 37.45 | 37.45 | 34.15 | 35.77 | 493,695 | -1.61(-4.31%) |
Oct 21, 2015 | 38.39 | 38.39 | 37.10 | 37.38 | 98,419 | -0.79(-2.08%) |
Oct 20, 2015 | 37.95 | 38.49 | 37.72 | 38.18 | 129,077 | +0.04(+0.11%) |
Oct 19, 2015 | 37.15 | 38.65 | 37.12 | 38.13 | 131,322 | +0.82(+2.20%) |
Oct 16, 2015 | 38.53 | 38.45 | 36.56 | 37.31 | 146,272 | -1.13(-2.95%) |
Oct 15, 2015 | 37.46 | 38.47 | 37.02 | 38.45 | 123,171 | +0.99(+2.63%) |
Oct 14, 2015 | 37.78 | 38.13 | 37.35 | 37.46 | 58,819 | -0.25(-0.67%) |
Oct 13, 2015 | 38.20 | 38.80 | 37.62 | 37.72 | 76,543 | -0.78(-2.02%) |
Oct 12, 2015 | 38.82 | 38.85 | 38.22 | 38.49 | 56,850 | -0.36(-0.92%) |
Oct 09, 2015 | 39.07 | 39.07 | 38.36 | 38.85 | 79,941 | -0.03(-0.09%) |
Oct 08, 2015 | 37.96 | 39.00 | 37.96 | 38.88 | 82,388 | +0.81(+2.13%) |
Oct 07, 2015 | 36.97 | 38.11 | 36.97 | 38.07 | 120,042 | +1.39(+3.80%) |
Oct 06, 2015 | 37.02 | 37.17 | 36.55 | 36.68 | 114,792 | -0.43(-1.15%) |
Oct 05, 2015 | 36.12 | 37.15 | 35.84 | 37.11 | 91,462 | +1.51(+4.24%) |
Oct 02, 2015 | 34.74 | 35.62 | 34.45 | 35.60 | 164,839 | +0.58(+1.67%) |
Oct 01, 2015 | 34.98 | 35.33 | 34.73 | 35.01 | 369,698 | +0.17(+0.48%) |
Sep 30, 2015 | 34.00 | 34.95 | 33.92 | 34.85 | 252,919 | +1.12(+3.31%) |
Sep 29, 2015 | 34.33 | 34.33 | 33.41 | 33.73 | 256,529 | -0.51(-1.50%) |
Sep 28, 2015 | 35.89 | 35.89 | 34.12 | 34.25 | 263,214 | -1.88(-5.21%) |
Sep 25, 2015 | 37.07 | 37.07 | 35.96 | 36.13 | 123,540 | -0.78(-2.13%) |
Sep 24, 2015 | 37.18 | 37.21 | 36.68 | 36.91 | 182,421 | -0.46(-1.24%) |
Sep 23, 2015 | 37.60 | 37.87 | 37.07 | 37.38 | 134,059 | -0.09(-0.23%) |
Sep 22, 2015 | 37.91 | 38.06 | 37.17 | 37.46 | 95,369 | -0.92(-2.41%) |
Sep 21, 2015 | 39.00 | 39.35 | 38.13 | 38.39 | 84,376 | -0.24(-0.61%) |
Sep 18, 2015 | 39.01 | 39.33 | 38.48 | 38.62 | 285,100 | -0.83(-2.10%) |
Sep 17, 2015 | 39.70 | 40.16 | 39.33 | 39.45 | 97,205 | -0.17(-0.42%) |
Sep 16, 2015 | 38.88 | 39.87 | 38.88 | 39.62 | 102,496 | +0.84(+2.16%) |
Sep 15, 2015 | 37.91 | 38.95 | 37.60 | 38.78 | 88,166 | +1.12(+2.96%) |
Sep 14, 2015 | 38.33 | 38.40 | 37.38 | 37.66 | 130,246 | -0.63(-1.64%) |
Sep 11, 2015 | 38.20 | 38.50 | 38.08 | 38.29 | 111,047 | -0.22(-0.57%) |
Sep 10, 2015 | 38.79 | 38.87 | 38.36 | 38.51 | 98,346 | -0.33(-0.85%) |
Sep 09, 2015 | 39.44 | 39.46 | 38.73 | 38.84 | 106,788 | -0.31(-0.78%) |
Sep 08, 2015 | 39.29 | 39.29 | 39.02 | 39.15 | 182,310 | +0.41(+1.06%) |
Sep 04, 2015 | 38.31 | 38.74 | 38.74 | 38.74 | 85,796 | -0.17(-0.43%) |
Sep 03, 2015 | 38.74 | 39.16 | 38.60 | 38.90 | 124,426 | +0.16(+0.40%) |
Sep 02, 2015 | 39.12 | 39.12 | 38.49 | 38.74 | 122,088 | +0.04(+0.11%) |