Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.06 | 38.76 | 38.06 | 38.41 | 877,560 | +0.51(+1.33%) |
Nov 27, 2015 | 37.78 | 38.37 | 37.64 | 37.91 | 351,711 | -0.67(-1.75%) |
Nov 25, 2015 | 38.24 | 38.58 | 38.58 | 38.58 | 780,635 | +0.13(+0.33%) |
Nov 24, 2015 | 38.46 | 38.74 | 38.05 | 38.45 | 917,838 | +0.75(+1.98%) |
Nov 23, 2015 | 37.46 | 38.09 | 37.33 | 37.71 | 880,874 | -0.03(-0.09%) |
Nov 20, 2015 | 38.79 | 39.00 | 37.52 | 37.74 | 977,484 | -0.78(-2.02%) |
Nov 19, 2015 | 38.70 | 39.13 | 38.27 | 38.52 | 789,950 | +0.26(+0.67%) |
Nov 18, 2015 | 37.02 | 38.38 | 36.67 | 38.26 | 1,141,826 | +1.28(+3.47%) |
Nov 17, 2015 | 37.70 | 37.87 | 36.39 | 36.98 | 1,154,090 | -0.90(-2.37%) |
Nov 16, 2015 | 37.95 | 38.28 | 37.53 | 37.88 | 811,464 | -0.03(-0.08%) |
Nov 13, 2015 | 37.74 | 38.33 | 37.40 | 37.91 | 784,419 | +0.17(+0.45%) |
Nov 12, 2015 | 37.72 | 38.76 | 37.38 | 37.74 | 997,002 | +0.02(+0.04%) |
Nov 11, 2015 | 37.27 | 37.92 | 37.08 | 37.72 | 1,035,059 | +0.55(+1.49%) |
Nov 10, 2015 | 37.21 | 37.68 | 36.89 | 37.17 | 1,100,242 | -0.65(-1.72%) |
Nov 09, 2015 | 37.03 | 37.91 | 36.92 | 37.82 | 1,655,654 | +0.67(+1.81%) |
Nov 06, 2015 | 37.56 | 37.68 | 36.85 | 37.15 | 2,081,489 | -1.71(-4.40%) |
Nov 05, 2015 | 40.04 | 40.16 | 38.43 | 38.85 | 2,165,500 | -1.32(-3.29%) |
Nov 04, 2015 | 40.53 | 41.29 | 39.75 | 40.18 | 1,597,601 | -0.10(-0.26%) |
Nov 03, 2015 | 39.78 | 40.42 | 39.25 | 40.28 | 1,430,812 | -0.10(-0.26%) |
Nov 02, 2015 | 40.31 | 40.74 | 40.00 | 40.39 | 1,097,390 | -0.26(-0.63%) |
Oct 30, 2015 | 41.23 | 41.64 | 40.63 | 40.64 | 1,400,803 | -0.57(-1.38%) |
Oct 29, 2015 | 42.39 | 42.67 | 40.79 | 41.21 | 1,580,308 | -1.76(-4.09%) |
Oct 28, 2015 | 43.73 | 44.47 | 42.23 | 42.97 | 2,055,817 | -0.19(-0.45%) |
Oct 27, 2015 | 42.30 | 43.32 | 42.30 | 43.16 | 1,304,781 | +0.54(+1.26%) |
Oct 26, 2015 | 42.60 | 42.83 | 42.18 | 42.62 | 1,324,535 | +0.02(+0.06%) |
Oct 23, 2015 | 42.35 | 42.86 | 41.49 | 42.60 | 975,936 | +0.44(+1.05%) |
Oct 22, 2015 | 41.27 | 42.30 | 41.09 | 42.16 | 973,076 | +0.87(+2.12%) |
Oct 21, 2015 | 41.39 | 41.78 | 41.20 | 41.28 | 1,297,103 | -0.92(-2.18%) |
Oct 20, 2015 | 41.56 | 42.48 | 40.91 | 42.21 | 2,063,816 | +1.58(+3.89%) |
Oct 19, 2015 | 41.54 | 41.72 | 40.43 | 40.63 | 2,150,083 | -1.15(-2.74%) |
Oct 16, 2015 | 41.62 | 42.56 | 41.48 | 41.77 | 1,968,831 | +0.07(+0.17%) |
Oct 15, 2015 | 41.40 | 42.16 | 40.47 | 41.70 | 2,685,034 | +0.42(+1.03%) |
Oct 14, 2015 | 40.13 | 41.48 | 39.91 | 41.28 | 2,235,209 | +1.96(+4.98%) |
Oct 13, 2015 | 38.53 | 40.21 | 38.18 | 39.32 | 1,633,734 | +0.92(+2.40%) |
Oct 12, 2015 | 39.65 | 39.81 | 38.05 | 38.40 | 733,827 | -0.82(-2.09%) |
Oct 09, 2015 | 39.61 | 39.63 | 38.33 | 39.22 | 1,509,887 | +0.81(+2.11%) |
Oct 08, 2015 | 39.20 | 40.03 | 38.36 | 38.41 | 2,175,383 | -0.44(-1.14%) |
Oct 07, 2015 | 39.43 | 39.46 | 37.84 | 38.85 | 1,620,104 | +0.08(+0.21%) |
Oct 06, 2015 | 39.11 | 39.18 | 38.05 | 38.77 | 1,594,576 | +0.30(+0.77%) |
Oct 05, 2015 | 37.92 | 38.53 | 37.38 | 38.47 | 1,636,833 | +0.86(+2.28%) |
Oct 02, 2015 | 35.53 | 37.68 | 35.39 | 37.61 | 1,785,402 | +3.21(+9.32%) |
Oct 01, 2015 | 35.60 | 35.79 | 34.20 | 34.40 | 889,465 | -0.89(-2.52%) |
Sep 30, 2015 | 33.62 | 35.34 | 33.59 | 35.29 | 1,154,679 | +0.97(+2.83%) |
Sep 29, 2015 | 34.68 | 35.24 | 34.18 | 34.32 | 1,290,399 | -0.19(-0.56%) |
Sep 28, 2015 | 34.74 | 35.13 | 34.32 | 34.52 | 1,003,143 | -0.99(-2.80%) |
Sep 25, 2015 | 35.13 | 35.99 | 35.12 | 35.51 | 1,098,724 | -0.22(-0.63%) |
Sep 24, 2015 | 34.60 | 35.85 | 34.37 | 35.74 | 1,282,387 | +1.64(+4.82%) |
Sep 23, 2015 | 34.26 | 34.55 | 33.89 | 34.09 | 650,339 | +0.37(+1.09%) |
Sep 22, 2015 | 34.26 | 34.48 | 33.49 | 33.72 | 876,193 | -1.22(-3.49%) |
Sep 21, 2015 | 34.78 | 35.33 | 34.40 | 34.94 | 1,210,887 | -0.26(-0.73%) |
Sep 18, 2015 | 35.74 | 35.91 | 34.83 | 35.20 | 5,006,191 | +0.22(+0.62%) |
Sep 17, 2015 | 34.13 | 35.34 | 33.81 | 34.98 | 1,662,298 | +0.55(+1.61%) |
Sep 16, 2015 | 33.33 | 34.47 | 33.23 | 34.43 | 1,453,088 | +1.72(+5.27%) |
Sep 15, 2015 | 32.66 | 32.91 | 32.34 | 32.70 | 983,781 | +0.07(+0.22%) |
Sep 14, 2015 | 32.38 | 33.23 | 32.05 | 32.63 | 1,412,605 | +0.25(+0.77%) |
Sep 11, 2015 | 32.58 | 32.58 | 31.31 | 32.38 | 1,779,490 | -0.47(-1.44%) |
Sep 10, 2015 | 33.59 | 33.64 | 32.62 | 32.86 | 1,379,954 | -0.24(-0.73%) |
Sep 09, 2015 | 33.50 | 33.78 | 32.96 | 33.10 | 1,985,204 | -0.76(-2.25%) |
Sep 08, 2015 | 34.56 | 34.56 | 33.63 | 33.86 | 985,435 | +0.20(+0.61%) |
Sep 04, 2015 | 33.46 | 33.65 | 33.65 | 33.65 | 1,192,762 | +0.02(+0.07%) |
Sep 03, 2015 | 33.57 | 34.81 | 33.42 | 33.63 | 1,327,179 | -0.47(-1.37%) |
Sep 02, 2015 | 33.61 | 34.12 | 33.08 | 34.10 | 1,490,385 | +0.39(+1.15%) |