Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.22 | 36.92 | 36.22 | 36.90 | 3,386,345 | +0.62(+1.71%) |
Nov 27, 2015 | 36.43 | 36.67 | 36.28 | 36.28 | 2,044,500 | -0.14(-0.38%) |
Nov 26, 2015 | 36.73 | 36.95 | 36.42 | 36.42 | 855,750 | -0.18(-0.49%) |
Nov 25, 2015 | 36.91 | 37.16 | 36.45 | 36.60 | 2,890,905 | -0.40(-1.08%) |
Nov 24, 2015 | 36.96 | 37.29 | 36.83 | 37.00 | 3,433,183 | +0.33(+0.90%) |
Nov 23, 2015 | 36.67 | 2,071,576 | +0.07(+0.19%) | |||
Nov 20, 2015 | 36.58 | 36.60 | 2,929,768 | -0.51(-1.37%) | ||
Nov 19, 2015 | 37.25 | 37.64 | 36.95 | 37.11 | 2,983,993 | -0.37(-0.99%) |
Nov 18, 2015 | 37.81 | 38.02 | 36.58 | 37.48 | 6,670,597 | -1.09(-2.83%) |
Nov 17, 2015 | 38.20 | 38.81 | 37.98 | 38.57 | 2,480,325 | +0.25(+0.65%) |
Nov 16, 2015 | 37.05 | 38.32 | 36.95 | 38.32 | 2,517,914 | +1.39(+3.76%) |
Nov 13, 2015 | 37.00 | 37.73 | 36.91 | 36.93 | 3,432,533 | -0.36(-0.97%) |
Nov 12, 2015 | 37.65 | 38.33 | 37.29 | 37.29 | 3,337,686 | -0.90(-2.36%) |
Nov 11, 2015 | 38.92 | 39.12 | 38.09 | 38.19 | 2,958,418 | -0.92(-2.35%) |
Nov 10, 2015 | 38.84 | 39.34 | 38.51 | 39.11 | 2,972,734 | +0.14(+0.36%) |
Nov 09, 2015 | 39.45 | 39.81 | 38.76 | 38.97 | 1,932,412 | -0.50(-1.27%) |
Nov 06, 2015 | 38.91 | 39.49 | 38.77 | 39.47 | 1,961,757 | +0.14(+0.36%) |
Nov 05, 2015 | 39.65 | 40.35 | 39.20 | 39.33 | 3,379,589 | -0.49(-1.23%) |
Nov 04, 2015 | 39.38 | 40.04 | 39.24 | 39.82 | 4,174,921 | +0.33(+0.84%) |
Nov 03, 2015 | 39.25 | 40.07 | 39.25 | 39.49 | 3,894,431 | +0.32(+0.82%) |
Nov 02, 2015 | 38.82 | 39.24 | 38.52 | 39.17 | 3,200,662 | +0.26(+0.67%) |
Oct 30, 2015 | 38.92 | 39.17 | 38.63 | 38.91 | 4,766,295 | +0.10(+0.26%) |
Oct 29, 2015 | 37.61 | 38.97 | 37.45 | 38.81 | 4,647,083 | +1.28(+3.41%) |
Oct 28, 2015 | 36.86 | 37.69 | 36.47 | 37.53 | 3,438,194 | +0.82(+2.23%) |
Oct 27, 2015 | 36.67 | 36.85 | 36.26 | 36.71 | 2,860,154 | -0.34(-0.92%) |
Oct 26, 2015 | 37.40 | 37.55 | 36.91 | 37.05 | 2,430,879 | -0.45(-1.20%) |
Oct 23, 2015 | 37.99 | 38.02 | 37.16 | 37.50 | 3,616,464 | -0.61(-1.60%) |
Oct 22, 2015 | 37.13 | 38.19 | 37.13 | 38.11 | 4,479,405 | +1.09(+2.94%) |
Oct 21, 2015 | 36.65 | 37.09 | 36.41 | 37.02 | 2,965,686 | +0.18(+0.49%) |
Oct 20, 2015 | 36.42 | 37.07 | 36.31 | 36.84 | 1,890,747 | +0.48(+1.32%) |
Oct 19, 2015 | 36.48 | 36.72 | 36.06 | 36.36 | 2,287,280 | -0.50(-1.36%) |
Oct 16, 2015 | 37.00 | 37.10 | 36.75 | 36.86 | 2,631,962 | +0.11(+0.30%) |
Oct 15, 2015 | 36.91 | 37.05 | 36.40 | 36.75 | 2,859,913 | -0.26(-0.70%) |
Oct 14, 2015 | 36.35 | 37.13 | 36.35 | 37.01 | 2,863,359 | +0.51(+1.40%) |
Oct 13, 2015 | 36.35 | 37.01 | 36.15 | 36.50 | 2,901,132 | -0.17(-0.46%) |
Oct 09, 2015 | 36.67 | 36.67 | 36.67 | 0 | -0.49(-1.32%) | |
Oct 08, 2015 | 35.57 | 37.39 | 35.49 | 37.16 | 4,594,078 | +1.71(+4.82%) |
Oct 07, 2015 | 35.49 | 35.74 | 35.08 | 35.45 | 7,412,409 | +0.58(+1.66%) |
Oct 06, 2015 | 34.79 | 35.15 | 34.53 | 34.87 | 6,335,520 | +0.27(+0.78%) |
Oct 05, 2015 | 34.76 | 35.03 | 34.40 | 34.60 | 8,855,020 | -0.77(-2.18%) |
Oct 02, 2015 | 35.03 | 35.53 | 34.80 | 35.37 | 3,770,291 | +0.12(+0.34%) |
Oct 01, 2015 | 36.09 | 36.59 | 35.09 | 35.25 | 4,874,841 | -0.44(-1.23%) |
Sep 30, 2015 | 35.68 | 36.04 | 34.79 | 35.69 | 4,344,280 | +0.19(+0.54%) |
Sep 29, 2015 | 34.62 | 35.66 | 34.52 | 35.50 | 3,341,225 | +0.90(+2.60%) |
Sep 28, 2015 | 35.01 | 34.55 | 34.60 | 2,991,857 | -0.47(-1.34%) | |
Sep 25, 2015 | 34.88 | 35.19 | 34.60 | 35.07 | 4,309,092 | +0.59(+1.71%) |
Sep 24, 2015 | 34.05 | 34.83 | 33.95 | 34.48 | 3,285,972 | +0.40(+1.17%) |
Sep 23, 2015 | 34.69 | 34.85 | 34.08 | 34.08 | 3,443,591 | -0.47(-1.36%) |
Sep 22, 2015 | 34.23 | 34.79 | 34.05 | 34.55 | 2,326,246 | -0.25(-0.72%) |
Sep 21, 2015 | 34.42 | 34.96 | 34.24 | 34.80 | 2,760,090 | +0.75(+2.20%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.04 | 34.05 | 11,724,875 | -1.08(-3.07%) |
Sep 17, 2015 | 34.80 | 35.59 | 34.33 | 35.13 | 3,451,151 | +0.32(+0.92%) |
Sep 16, 2015 | 33.69 | 34.86 | 33.59 | 34.81 | 5,428,318 | +1.39(+4.16%) |
Sep 15, 2015 | 33.54 | 34.08 | 33.16 | 33.42 | 3,350,710 | -0.17(-0.51%) |
Sep 14, 2015 | 34.01 | 34.02 | 33.51 | 33.59 | 2,170,529 | -0.49(-1.44%) |
Sep 11, 2015 | 34.50 | 34.64 | 33.98 | 34.08 | 2,102,720 | -0.95(-2.71%) |
Sep 10, 2015 | 34.52 | 35.34 | 34.52 | 35.03 | 2,401,268 | +0.26(+0.75%) |
Sep 09, 2015 | 35.50 | 35.72 | 34.62 | 34.77 | 2,355,713 | -0.37(-1.05%) |
Sep 08, 2015 | 35.07 | 35.36 | 34.51 | 35.14 | 2,104,093 | +0.14(+0.40%) |
Sep 04, 2015 | 35.00 | 35.00 | 35.00 | 0 | +0.05(+0.14%) | |
Sep 03, 2015 | 35.20 | 35.96 | 34.82 | 34.95 | 3,556,208 | -0.05(-0.14%) |
Sep 02, 2015 | 36.14 | 36.20 | 34.69 | 35.00 | 4,568,661 | -1.05(-2.91%) |