Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.53 | 41.29 | 39.33 | 40.67 | 1,225,516 | +0.34(+0.83%) |
Nov 27, 2015 | 40.52 | 40.69 | 40.07 | 40.33 | 230,796 | -0.18(-0.44%) |
Nov 25, 2015 | 40.23 | 40.51 | 40.51 | 40.51 | 669,230 | +0.27(+0.66%) |
Nov 24, 2015 | 39.57 | 40.50 | 39.52 | 40.24 | 662,654 | +0.28(+0.71%) |
Nov 23, 2015 | 39.46 | 40.02 | 39.23 | 39.96 | 478,098 | +0.53(+1.35%) |
Nov 20, 2015 | 39.60 | 39.77 | 39.16 | 39.43 | 313,914 | +0.04(+0.10%) |
Nov 19, 2015 | 39.70 | 39.84 | 38.18 | 39.39 | 319,775 | -0.38(-0.97%) |
Nov 18, 2015 | 39.19 | 39.84 | 38.69 | 39.77 | 659,578 | +0.61(+1.56%) |
Nov 17, 2015 | 39.23 | 39.68 | 38.84 | 39.16 | 1,054,330 | +0.15(+0.39%) |
Nov 16, 2015 | 38.39 | 39.05 | 37.20 | 39.01 | 402,419 | +0.45(+1.17%) |
Nov 13, 2015 | 38.74 | 39.01 | 38.35 | 38.56 | 414,518 | -0.46(-1.18%) |
Nov 12, 2015 | 39.35 | 39.85 | 38.74 | 39.02 | 489,378 | -0.59(-1.50%) |
Nov 11, 2015 | 39.34 | 39.84 | 38.99 | 39.61 | 523,570 | +0.51(+1.31%) |
Nov 10, 2015 | 39.30 | 39.36 | 38.54 | 39.10 | 470,684 | -0.34(-0.85%) |
Nov 09, 2015 | 39.55 | 40.04 | 39.15 | 39.44 | 373,729 | +0.11(+0.27%) |
Nov 06, 2015 | 39.26 | 40.47 | 38.40 | 39.33 | 1,308,304 | +0.70(+1.82%) |
Nov 05, 2015 | 39.05 | 39.12 | 38.49 | 38.63 | 721,032 | -0.26(-0.66%) |
Nov 04, 2015 | 38.92 | 39.06 | 38.37 | 38.88 | 497,781 | +0.07(+0.18%) |
Nov 03, 2015 | 38.48 | 39.20 | 38.38 | 38.81 | 777,859 | +0.18(+0.48%) |
Nov 02, 2015 | 37.53 | 38.97 | 37.53 | 38.63 | 1,907,302 | +1.16(+3.10%) |
Oct 30, 2015 | 37.77 | 38.14 | 37.14 | 37.47 | 1,250,323 | -0.27(-0.72%) |
Oct 29, 2015 | 35.75 | 38.98 | 35.65 | 37.74 | 3,115,166 | +1.50(+4.13%) |
Oct 28, 2015 | 35.61 | 36.33 | 35.60 | 36.24 | 1,409,372 | +0.65(+1.83%) |
Oct 27, 2015 | 35.95 | 36.38 | 35.31 | 35.59 | 628,941 | -0.57(-1.58%) |
Oct 26, 2015 | 35.90 | 36.24 | 35.90 | 36.17 | 501,248 | +0.18(+0.51%) |
Oct 23, 2015 | 35.81 | 36.08 | 35.44 | 35.98 | 602,879 | +0.52(+1.46%) |
Oct 22, 2015 | 34.56 | 35.76 | 34.32 | 35.46 | 1,239,341 | +0.83(+2.39%) |
Oct 21, 2015 | 35.14 | 35.32 | 34.59 | 34.63 | 777,828 | -0.36(-1.03%) |
Oct 20, 2015 | 34.93 | 35.23 | 34.75 | 35.00 | 657,878 | +0.03(+0.08%) |
Oct 19, 2015 | 33.73 | 34.99 | 33.58 | 34.97 | 933,575 | +0.99(+2.93%) |
Oct 16, 2015 | 33.71 | 34.12 | 33.52 | 33.98 | 554,155 | +0.27(+0.81%) |
Oct 15, 2015 | 33.33 | 33.73 | 32.91 | 33.70 | 421,298 | +0.63(+1.91%) |
Oct 14, 2015 | 33.42 | 33.95 | 32.90 | 33.07 | 807,597 | -0.47(-1.39%) |
Oct 13, 2015 | 33.89 | 34.05 | 33.41 | 33.54 | 786,741 | -0.47(-1.37%) |
Oct 12, 2015 | 33.38 | 34.01 | 33.28 | 34.00 | 693,711 | +0.48(+1.44%) |
Oct 09, 2015 | 34.23 | 34.23 | 32.54 | 33.52 | 2,115,502 | -0.58(-1.70%) |
Oct 08, 2015 | 33.98 | 34.48 | 33.72 | 34.10 | 1,064,615 | -0.16(-0.46%) |
Oct 07, 2015 | 34.11 | 34.52 | 33.77 | 34.26 | 1,725,377 | +0.22(+0.65%) |
Oct 06, 2015 | 34.38 | 34.45 | 33.93 | 34.04 | 821,979 | -0.33(-0.97%) |
Oct 05, 2015 | 34.26 | 34.56 | 33.96 | 34.37 | 1,204,001 | +0.46(+1.35%) |
Oct 02, 2015 | 33.33 | 33.92 | 32.02 | 33.91 | 2,432,913 | -0.73(-2.11%) |
Oct 01, 2015 | 34.77 | 35.26 | 34.12 | 34.64 | 1,732,557 | -0.33(-0.96%) |
Sep 30, 2015 | 35.10 | 35.23 | 34.49 | 34.98 | 1,539,849 | +0.32(+0.91%) |
Sep 29, 2015 | 34.44 | 34.76 | 33.76 | 34.66 | 1,153,954 | +0.40(+1.18%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.17 | 34.26 | 1,629,554 | -1.91(-5.28%) |
Sep 25, 2015 | 36.16 | 36.46 | 35.79 | 36.17 | 1,005,136 | +0.45(+1.26%) |
Sep 24, 2015 | 36.11 | 36.41 | 35.63 | 35.72 | 1,158,976 | -0.84(-2.31%) |
Sep 23, 2015 | 35.98 | 37.10 | 35.95 | 36.56 | 1,802,117 | +0.60(+1.66%) |
Sep 22, 2015 | 34.78 | 38.21 | 34.56 | 35.96 | 5,952,598 | +0.61(+1.72%) |
Sep 21, 2015 | 34.56 | 35.36 | 34.27 | 35.36 | 1,206,125 | +1.06(+3.10%) |
Sep 18, 2015 | 34.63 | 34.93 | 34.16 | 34.29 | 2,163,598 | -0.82(-2.33%) |
Sep 17, 2015 | 35.90 | 36.31 | 34.76 | 35.11 | 866,254 | -0.85(-2.37%) |
Sep 16, 2015 | 35.66 | 36.07 | 35.36 | 35.96 | 495,463 | +0.39(+1.09%) |
Sep 15, 2015 | 35.24 | 35.73 | 35.21 | 35.58 | 428,919 | +0.42(+1.20%) |
Sep 14, 2015 | 34.96 | 35.36 | 34.85 | 35.15 | 619,948 | +0.19(+0.55%) |
Sep 11, 2015 | 34.74 | 35.01 | 34.50 | 34.96 | 643,325 | +0.05(+0.15%) |
Sep 10, 2015 | 34.83 | 35.27 | 34.60 | 34.91 | 575,313 | +0.12(+0.35%) |
Sep 09, 2015 | 35.63 | 35.71 | 34.71 | 34.78 | 453,275 | -0.46(-1.30%) |
Sep 08, 2015 | 35.05 | 35.31 | 34.56 | 35.24 | 524,762 | +0.76(+2.19%) |
Sep 04, 2015 | 34.21 | 34.49 | 34.49 | 34.49 | 901,985 | +0.00(+0.00%) |
Sep 03, 2015 | 34.85 | 35.38 | 34.36 | 34.49 | 935,604 | -0.36(-1.03%) |
Sep 02, 2015 | 35.07 | 35.17 | 34.56 | 34.85 | 1,310,397 | +0.19(+0.56%) |