Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.61 | 38.99 | 38.47 | 38.62 | 139,189 | +0.10(+0.26%) |
Nov 27, 2015 | 38.38 | 38.80 | 38.18 | 38.52 | 103,648 | +0.21(+0.55%) |
Nov 25, 2015 | 38.31 | 38.31 | 38.31 | 38.31 | 87,018 | -0.06(-0.17%) |
Nov 24, 2015 | 38.21 | 38.71 | 35.79 | 38.38 | 123,561 | +0.07(+0.19%) |
Nov 23, 2015 | 37.84 | 38.52 | 37.63 | 38.30 | 164,687 | +0.33(+0.87%) |
Nov 20, 2015 | 37.87 | 38.42 | 37.53 | 37.97 | 190,996 | +0.25(+0.66%) |
Nov 19, 2015 | 38.26 | 38.42 | 37.62 | 37.72 | 122,220 | -0.47(-1.23%) |
Nov 18, 2015 | 37.37 | 38.38 | 37.22 | 38.19 | 129,430 | +0.85(+2.27%) |
Nov 17, 2015 | 38.61 | 38.61 | 37.28 | 37.34 | 158,070 | -1.16(-3.01%) |
Nov 16, 2015 | 38.22 | 38.68 | 37.80 | 38.50 | 128,664 | +0.25(+0.65%) |
Nov 13, 2015 | 38.38 | 38.69 | 37.88 | 38.26 | 128,010 | -0.33(-0.86%) |
Nov 12, 2015 | 39.24 | 39.44 | 38.40 | 38.59 | 99,512 | -0.95(-2.40%) |
Nov 11, 2015 | 39.20 | 39.88 | 39.09 | 39.53 | 134,424 | +0.48(+1.23%) |
Nov 10, 2015 | 39.42 | 39.42 | 38.81 | 39.06 | 149,234 | -0.37(-0.93%) |
Nov 09, 2015 | 39.47 | 39.58 | 39.14 | 39.42 | 92,334 | -0.20(-0.51%) |
Nov 06, 2015 | 39.43 | 39.69 | 39.31 | 39.63 | 161,941 | +0.05(+0.12%) |
Nov 05, 2015 | 40.09 | 40.09 | 38.69 | 39.58 | 201,720 | -0.65(-1.62%) |
Nov 04, 2015 | 39.93 | 40.39 | 39.79 | 40.23 | 108,767 | +0.38(+0.95%) |
Nov 03, 2015 | 39.15 | 40.08 | 39.15 | 39.86 | 173,954 | +0.58(+1.48%) |
Nov 02, 2015 | 38.95 | 39.65 | 38.38 | 39.28 | 186,315 | +0.46(+1.19%) |
Oct 30, 2015 | 38.21 | 39.26 | 38.21 | 38.82 | 133,226 | +0.34(+0.88%) |
Oct 29, 2015 | 38.74 | 40.49 | 37.93 | 38.48 | 179,168 | +0.11(+0.29%) |
Oct 28, 2015 | 37.84 | 38.76 | 37.80 | 38.37 | 172,130 | +0.63(+1.66%) |
Oct 27, 2015 | 37.89 | 38.30 | 37.54 | 37.74 | 208,820 | -0.26(-0.68%) |
Oct 26, 2015 | 38.38 | 39.03 | 37.78 | 38.00 | 92,143 | -0.45(-1.17%) |
Oct 23, 2015 | 37.98 | 38.70 | 37.60 | 38.45 | 160,805 | +0.75(+2.00%) |
Oct 22, 2015 | 38.58 | 39.10 | 37.20 | 37.69 | 170,614 | -0.59(-1.54%) |
Oct 21, 2015 | 39.04 | 39.31 | 38.24 | 38.28 | 157,860 | -0.43(-1.12%) |
Oct 20, 2015 | 38.05 | 39.00 | 38.05 | 38.72 | 134,556 | +0.58(+1.52%) |
Oct 19, 2015 | 38.06 | 38.52 | 38.00 | 38.14 | 196,215 | -0.12(-0.31%) |
Oct 16, 2015 | 38.36 | 38.36 | 37.99 | 38.26 | 120,201 | +0.02(+0.05%) |
Oct 15, 2015 | 38.19 | 38.34 | 37.70 | 38.24 | 197,451 | +0.17(+0.46%) |
Oct 14, 2015 | 37.66 | 38.37 | 37.66 | 38.06 | 166,641 | +0.34(+0.90%) |
Oct 13, 2015 | 38.00 | 38.25 | 37.67 | 37.72 | 69,539 | -0.55(-1.44%) |
Oct 12, 2015 | 38.40 | 38.42 | 38.07 | 38.27 | 85,690 | -0.09(-0.24%) |
Oct 09, 2015 | 38.84 | 39.12 | 38.26 | 38.37 | 89,936 | -0.41(-1.04%) |
Oct 08, 2015 | 38.43 | 38.78 | 38.11 | 38.77 | 94,142 | +0.38(+0.98%) |
Oct 07, 2015 | 37.95 | 38.77 | 37.64 | 38.39 | 103,280 | +0.69(+1.83%) |
Oct 06, 2015 | 37.25 | 37.78 | 36.99 | 37.70 | 98,548 | +0.34(+0.91%) |
Oct 05, 2015 | 36.58 | 37.37 | 36.58 | 37.36 | 142,173 | +1.04(+2.86%) |
Oct 02, 2015 | 35.26 | 36.69 | 35.26 | 36.32 | 118,003 | +0.70(+1.96%) |
Oct 01, 2015 | 35.50 | 36.48 | 35.44 | 35.62 | 310,178 | -0.04(-0.10%) |
Sep 30, 2015 | 35.54 | 36.16 | 34.99 | 35.66 | 181,295 | +0.47(+1.33%) |
Sep 29, 2015 | 35.29 | 35.47 | 34.83 | 35.19 | 242,184 | -0.16(-0.44%) |
Sep 28, 2015 | 37.66 | 37.66 | 35.22 | 35.35 | 369,130 | -2.38(-6.32%) |
Sep 25, 2015 | 38.06 | 38.48 | 37.50 | 37.73 | 107,756 | +0.07(+0.20%) |
Sep 24, 2015 | 37.80 | 37.95 | 36.83 | 37.66 | 176,498 | -0.46(-1.21%) |
Sep 23, 2015 | 38.93 | 39.08 | 37.96 | 38.12 | 104,716 | -1.00(-2.56%) |
Sep 22, 2015 | 39.06 | 39.29 | 38.78 | 39.12 | 86,887 | -0.37(-0.93%) |
Sep 21, 2015 | 39.87 | 40.25 | 39.29 | 39.49 | 107,853 | -0.20(-0.51%) |
Sep 18, 2015 | 39.61 | 40.34 | 39.55 | 39.69 | 210,821 | -0.58(-1.44%) |
Sep 17, 2015 | 40.08 | 40.81 | 39.65 | 40.27 | 107,975 | +0.20(+0.51%) |
Sep 16, 2015 | 40.09 | 40.64 | 39.86 | 40.07 | 132,486 | +0.14(+0.35%) |
Sep 15, 2015 | 39.28 | 40.50 | 39.28 | 39.93 | 81,934 | +0.76(+1.95%) |
Sep 14, 2015 | 39.48 | 39.58 | 38.88 | 39.17 | 107,498 | -0.29(-0.75%) |
Sep 11, 2015 | 38.82 | 39.48 | 38.61 | 39.46 | 76,533 | +0.35(+0.89%) |
Sep 10, 2015 | 39.12 | 39.70 | 38.98 | 39.11 | 196,581 | -0.06(-0.14%) |
Sep 09, 2015 | 39.45 | 39.87 | 38.97 | 39.17 | 95,171 | -0.21(-0.54%) |
Sep 08, 2015 | 39.19 | 39.66 | 39.12 | 39.38 | 116,830 | +0.52(+1.35%) |
Sep 04, 2015 | 39.07 | 38.85 | 38.85 | 38.85 | 58,338 | -0.71(-1.79%) |
Sep 03, 2015 | 39.42 | 39.85 | 39.42 | 39.56 | 75,561 | +0.25(+0.63%) |
Sep 02, 2015 | 38.96 | 39.31 | 38.55 | 39.31 | 71,702 | +0.76(+1.98%) |