Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.39 | 39.53 | 38.97 | 39.05 | 786,623 | -0.42(-1.06%) |
Nov 27, 2015 | 39.45 | 39.51 | 38.89 | 39.47 | 470,595 | +0.17(+0.44%) |
Nov 25, 2015 | 38.65 | 39.30 | 39.30 | 39.30 | 773,587 | +0.94(+2.45%) |
Nov 24, 2015 | 38.94 | 38.94 | 38.02 | 38.36 | 1,855,669 | -0.80(-2.03%) |
Nov 23, 2015 | 39.00 | 39.38 | 38.88 | 39.15 | 757,157 | +0.32(+0.82%) |
Nov 20, 2015 | 38.35 | 38.97 | 38.18 | 38.84 | 970,751 | +0.68(+1.77%) |
Nov 19, 2015 | 38.01 | 38.24 | 37.58 | 38.16 | 1,299,743 | -0.16(-0.42%) |
Nov 18, 2015 | 38.00 | 38.35 | 37.79 | 38.32 | 825,684 | +0.45(+1.18%) |
Nov 17, 2015 | 38.54 | 38.61 | 37.77 | 37.88 | 864,089 | -0.37(-0.96%) |
Nov 16, 2015 | 37.89 | 38.30 | 37.65 | 38.25 | 820,978 | +0.38(+0.99%) |
Nov 13, 2015 | 38.32 | 38.42 | 37.66 | 37.87 | 1,239,226 | -0.49(-1.27%) |
Nov 12, 2015 | 38.38 | 39.15 | 38.35 | 38.36 | 995,162 | -0.68(-1.73%) |
Nov 11, 2015 | 38.66 | 39.59 | 38.40 | 39.03 | 1,717,194 | +0.56(+1.45%) |
Nov 10, 2015 | 38.22 | 38.56 | 38.09 | 38.48 | 1,210,299 | +0.10(+0.27%) |
Nov 09, 2015 | 39.04 | 39.19 | 38.03 | 38.38 | 1,336,706 | -0.88(-2.25%) |
Nov 06, 2015 | 39.12 | 39.27 | 38.84 | 39.26 | 1,061,374 | +0.09(+0.22%) |
Nov 05, 2015 | 39.42 | 39.42 | 38.73 | 39.17 | 1,001,506 | -0.08(-0.20%) |
Nov 04, 2015 | 39.87 | 39.90 | 39.10 | 39.25 | 1,374,973 | -0.51(-1.29%) |
Nov 03, 2015 | 39.60 | 39.96 | 39.48 | 39.76 | 1,951,991 | -0.15(-0.39%) |
Nov 02, 2015 | 39.08 | 39.97 | 39.08 | 39.92 | 1,821,807 | +0.96(+2.46%) |
Oct 30, 2015 | 39.48 | 39.72 | 38.95 | 38.96 | 1,319,841 | -0.80(-2.02%) |
Oct 29, 2015 | 39.99 | 40.37 | 39.67 | 39.76 | 1,598,832 | -0.80(-1.98%) |
Oct 28, 2015 | 39.77 | 40.57 | 39.30 | 40.57 | 1,608,609 | +0.92(+2.33%) |
Oct 27, 2015 | 40.13 | 40.15 | 39.33 | 39.64 | 1,669,578 | -0.69(-1.72%) |
Oct 26, 2015 | 40.18 | 40.56 | 40.02 | 40.34 | 2,235,711 | +0.23(+0.58%) |
Oct 23, 2015 | 40.84 | 40.92 | 39.89 | 40.10 | 1,809,076 | -0.36(-0.89%) |
Oct 22, 2015 | 41.08 | 41.27 | 40.03 | 40.46 | 2,419,769 | -0.46(-1.13%) |
Oct 21, 2015 | 40.26 | 41.31 | 39.67 | 40.93 | 5,785,404 | +0.12(+0.29%) |
Oct 20, 2015 | 41.89 | 43.30 | 40.29 | 40.81 | 8,311,653 | -3.34(-7.56%) |
Oct 19, 2015 | 43.47 | 44.42 | 43.26 | 44.14 | 3,576,784 | +0.72(+1.66%) |
Oct 16, 2015 | 43.81 | 43.97 | 43.23 | 43.43 | 1,610,920 | -0.54(-1.23%) |
Oct 15, 2015 | 43.58 | 44.17 | 43.18 | 43.96 | 1,380,677 | +0.45(+1.04%) |
Oct 14, 2015 | 44.53 | 44.54 | 43.30 | 43.51 | 1,594,266 | -0.91(-2.04%) |
Oct 13, 2015 | 44.17 | 44.97 | 44.07 | 44.42 | 847,894 | -0.09(-0.21%) |
Oct 12, 2015 | 44.25 | 44.74 | 44.18 | 44.51 | 996,583 | +0.27(+0.60%) |
Oct 09, 2015 | 44.60 | 44.80 | 44.08 | 44.25 | 1,580,253 | -0.51(-1.13%) |
Oct 08, 2015 | 44.24 | 45.52 | 44.24 | 44.75 | 1,221,838 | +0.25(+0.56%) |
Oct 07, 2015 | 44.13 | 44.94 | 43.63 | 44.50 | 2,987,264 | -0.43(-0.95%) |
Oct 06, 2015 | 44.99 | 45.25 | 44.76 | 44.93 | 1,330,494 | -0.02(-0.04%) |
Oct 05, 2015 | 44.68 | 45.17 | 44.09 | 44.95 | 1,303,735 | +0.52(+1.18%) |
Oct 02, 2015 | 43.62 | 44.43 | 43.13 | 44.43 | 1,826,700 | +0.47(+1.07%) |
Oct 01, 2015 | 44.91 | 45.19 | 43.79 | 43.96 | 1,708,458 | -1.13(-2.51%) |
Sep 30, 2015 | 44.85 | 45.28 | 44.80 | 45.09 | 1,689,650 | +0.64(+1.44%) |
Sep 29, 2015 | 44.29 | 44.67 | 43.96 | 44.44 | 1,298,343 | -0.01(-0.02%) |
Sep 28, 2015 | 45.02 | 45.16 | 44.11 | 44.45 | 1,080,905 | -0.62(-1.39%) |
Sep 25, 2015 | 45.31 | 45.73 | 44.91 | 45.08 | 681,807 | +0.11(+0.25%) |
Sep 24, 2015 | 44.95 | 45.24 | 44.52 | 44.97 | 1,016,242 | -0.40(-0.89%) |
Sep 23, 2015 | 45.52 | 45.73 | 45.03 | 45.37 | 699,646 | -0.09(-0.19%) |
Sep 22, 2015 | 44.71 | 45.49 | 44.47 | 45.45 | 1,447,330 | +0.38(+0.84%) |
Sep 21, 2015 | 45.27 | 45.70 | 44.98 | 45.08 | 1,394,254 | -0.08(-0.17%) |
Sep 18, 2015 | 46.05 | 46.45 | 45.09 | 45.15 | 1,759,931 | -1.55(-3.32%) |
Sep 17, 2015 | 46.49 | 47.01 | 46.38 | 46.70 | 763,630 | +0.24(+0.52%) |
Sep 16, 2015 | 46.62 | 46.82 | 46.09 | 46.46 | 1,059,623 | -0.21(-0.46%) |
Sep 15, 2015 | 46.30 | 46.98 | 46.08 | 46.68 | 759,142 | +0.36(+0.78%) |
Sep 14, 2015 | 46.99 | 47.18 | 46.23 | 46.32 | 916,557 | -0.62(-1.31%) |
Sep 11, 2015 | 46.16 | 46.98 | 45.87 | 46.94 | 657,355 | +0.79(+1.71%) |
Sep 10, 2015 | 45.62 | 46.47 | 45.61 | 46.15 | 697,824 | +0.26(+0.56%) |
Sep 09, 2015 | 46.57 | 46.98 | 45.75 | 45.89 | 963,494 | -0.37(-0.80%) |
Sep 08, 2015 | 46.24 | 46.41 | 45.50 | 46.26 | 1,542,960 | +0.60(+1.31%) |
Sep 04, 2015 | 45.53 | 45.66 | 45.66 | 45.66 | 1,438,181 | -0.43(-0.93%) |
Sep 03, 2015 | 45.70 | 46.31 | 45.63 | 46.09 | 1,431,177 | +0.53(+1.17%) |
Sep 02, 2015 | 45.13 | 45.73 | 45.13 | 45.56 | 1,364,044 | +0.89(+1.99%) |