Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.46 | 38.46 | 38.13 | 38.17 | 34,604 | -0.26(-0.68%) |
Nov 27, 2015 | 38.50 | 38.56 | 38.42 | 38.44 | 15,086 | -0.00(-0.01%) |
Nov 25, 2015 | 38.38 | 38.44 | 38.44 | 38.44 | 17,883 | +0.11(+0.30%) |
Nov 24, 2015 | 38.09 | 38.40 | 38.07 | 38.32 | 92,268 | +0.05(+0.13%) |
Nov 23, 2015 | 38.22 | 38.37 | 38.19 | 38.28 | 29,807 | +0.13(+0.35%) |
Nov 20, 2015 | 38.46 | 38.59 | 38.14 | 38.14 | 70,161 | -0.23(-0.61%) |
Nov 19, 2015 | 38.32 | 38.42 | 38.32 | 38.37 | 25,488 | +0.23(+0.61%) |
Nov 18, 2015 | 37.80 | 38.16 | 37.80 | 38.14 | 24,983 | +0.41(+1.09%) |
Nov 17, 2015 | 37.84 | 37.98 | 37.67 | 37.73 | 48,455 | -0.04(-0.10%) |
Nov 16, 2015 | 37.19 | 37.77 | 37.19 | 37.77 | 140,726 | +0.59(+1.59%) |
Nov 13, 2015 | 37.30 | 37.39 | 37.10 | 37.17 | 49,888 | -0.35(-0.94%) |
Nov 12, 2015 | 37.79 | 37.79 | 37.52 | 37.52 | 25,326 | -0.46(-1.21%) |
Nov 11, 2015 | 37.97 | 38.07 | 37.92 | 37.99 | 17,315 | +0.30(+0.79%) |
Nov 10, 2015 | 37.60 | 37.75 | 37.52 | 37.69 | 77,677 | -0.08(-0.20%) |
Nov 09, 2015 | 37.76 | 37.77 | 37.52 | 37.76 | 299,299 | -0.24(-0.64%) |
Nov 06, 2015 | 38.22 | 38.22 | 37.78 | 38.01 | 35,071 | -0.41(-1.07%) |
Nov 05, 2015 | 38.41 | 38.55 | 38.31 | 38.42 | 54,286 | -0.03(-0.09%) |
Nov 04, 2015 | 38.63 | 38.65 | 38.31 | 38.45 | 145,915 | -0.05(-0.14%) |
Nov 03, 2015 | 38.45 | 38.61 | 38.26 | 38.50 | 112,290 | -0.13(-0.35%) |
Nov 02, 2015 | 38.54 | 38.64 | 38.43 | 38.64 | 397,548 | +0.20(+0.51%) |
Oct 30, 2015 | 38.65 | 38.70 | 38.44 | 38.44 | 32,117 | -0.37(-0.95%) |
Oct 29, 2015 | 38.72 | 38.83 | 38.57 | 38.81 | 14,596 | +0.07(+0.17%) |
Oct 28, 2015 | 38.91 | 38.94 | 38.48 | 38.75 | 35,214 | -0.08(-0.20%) |
Oct 27, 2015 | 38.78 | 38.84 | 38.66 | 38.82 | 148,161 | -0.09(-0.23%) |
Oct 26, 2015 | 38.97 | 39.03 | 38.88 | 38.91 | 370,558 | -0.10(-0.26%) |
Oct 23, 2015 | 39.15 | 39.15 | 38.80 | 39.01 | 123,506 | +0.07(+0.19%) |
Oct 22, 2015 | 38.53 | 39.01 | 38.53 | 38.94 | 85,697 | +0.65(+1.69%) |
Oct 21, 2015 | 38.41 | 38.52 | 38.29 | 38.29 | 47,034 | -0.06(-0.15%) |
Oct 20, 2015 | 38.33 | 38.39 | 38.28 | 38.35 | 28,219 | -0.06(-0.16%) |
Oct 19, 2015 | 38.29 | 38.41 | 38.26 | 38.41 | 331,867 | +0.09(+0.24%) |
Oct 16, 2015 | 38.12 | 38.32 | 38.12 | 38.32 | 32,359 | +0.14(+0.36%) |
Oct 15, 2015 | 37.95 | 38.18 | 37.87 | 38.18 | 18,694 | +0.57(+1.52%) |
Oct 14, 2015 | 37.87 | 37.87 | 37.60 | 37.61 | 54,660 | -0.17(-0.44%) |
Oct 13, 2015 | 37.88 | 38.02 | 37.77 | 37.77 | 64,457 | -0.15(-0.40%) |
Oct 12, 2015 | 37.93 | 38.04 | 37.92 | 37.92 | 19,873 | +0.05(+0.13%) |
Oct 09, 2015 | 37.82 | 37.88 | 37.81 | 37.87 | 32,933 | +0.11(+0.30%) |
Oct 08, 2015 | 37.37 | 37.83 | 37.28 | 37.76 | 35,530 | +0.37(+0.99%) |
Oct 07, 2015 | 37.39 | 37.47 | 37.30 | 37.39 | 52,037 | +0.09(+0.23%) |
Oct 06, 2015 | 37.33 | 37.39 | 37.26 | 37.30 | 39,332 | -0.10(-0.26%) |
Oct 05, 2015 | 37.12 | 37.40 | 37.12 | 37.40 | 17,807 | +0.58(+1.56%) |
Oct 02, 2015 | 36.09 | 36.83 | 36.07 | 36.83 | 21,186 | +0.64(+1.76%) |
Oct 01, 2015 | 36.30 | 36.33 | 35.95 | 36.19 | 65,222 | -0.08(-0.22%) |
Sep 30, 2015 | 36.28 | 36.30 | 36.07 | 36.27 | 22,830 | +0.51(+1.43%) |
Sep 29, 2015 | 35.73 | 35.80 | 35.58 | 35.76 | 36,845 | +0.01(+0.03%) |
Sep 28, 2015 | 35.99 | 36.13 | 35.73 | 35.75 | 23,520 | -0.46(-1.27%) |
Sep 25, 2015 | 36.34 | 36.53 | 36.16 | 36.21 | 35,537 | +0.29(+0.80%) |
Sep 24, 2015 | 35.61 | 35.94 | 35.52 | 35.92 | 47,041 | +0.13(+0.38%) |
Sep 23, 2015 | 35.91 | 35.91 | 35.66 | 35.79 | 28,834 | -0.02(-0.07%) |
Sep 22, 2015 | 35.96 | 35.96 | 35.66 | 35.81 | 123,538 | -0.58(-1.60%) |
Sep 21, 2015 | 36.44 | 36.55 | 36.30 | 36.40 | 141,948 | +0.16(+0.44%) |
Sep 18, 2015 | 36.43 | 36.68 | 36.23 | 36.24 | 192,021 | -0.50(-1.37%) |
Sep 17, 2015 | 36.71 | 37.16 | 36.62 | 36.74 | 24,787 | +0.02(+0.07%) |
Sep 16, 2015 | 36.42 | 36.72 | 36.42 | 36.72 | 40,924 | +0.73(+2.03%) |
Sep 15, 2015 | 35.67 | 36.04 | 35.63 | 35.99 | 44,285 | +0.44(+1.24%) |
Sep 14, 2015 | 35.66 | 35.66 | 35.49 | 35.55 | 286,709 | -0.18(-0.50%) |
Sep 11, 2015 | 35.51 | 35.72 | 35.48 | 35.72 | 26,438 | +0.08(+0.22%) |
Sep 10, 2015 | 35.52 | 35.84 | 35.48 | 35.65 | 127,793 | +0.05(+0.14%) |
Sep 09, 2015 | 36.37 | 36.37 | 35.54 | 35.60 | 23,133 | -0.36(-1.01%) |
Sep 08, 2015 | 35.78 | 35.96 | 35.60 | 35.96 | 197,890 | +0.65(+1.84%) |
Sep 04, 2015 | 35.39 | 35.31 | 35.31 | 35.31 | 66,145 | -0.63(-1.76%) |
Sep 03, 2015 | 35.90 | 36.11 | 35.81 | 35.95 | 148,823 | +0.27(+0.77%) |
Sep 02, 2015 | 35.54 | 35.70 | 35.43 | 35.67 | 92,408 | +0.48(+1.37%) |