Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.87 | 38.14 | 37.52 | 37.93 | 3,236,261 | +0.07(+0.20%) |
Nov 27, 2015 | 37.78 | 38.00 | 37.57 | 37.86 | 1,233,715 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,265,055 | -0.15(-0.39%) |
Nov 24, 2015 | 37.68 | 37.98 | 37.62 | 37.81 | 2,149,859 | -0.12(-0.33%) |
Nov 23, 2015 | 37.93 | 38.23 | 37.82 | 37.93 | 2,517,202 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.41 | 37.88 | 38.04 | 4,244,276 | -0.03(-0.09%) |
Nov 19, 2015 | 37.97 | 38.19 | 37.97 | 38.07 | 2,430,841 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.33 | 37.97 | 3,723,500 | +0.30(+0.79%) |
Nov 17, 2015 | 38.07 | 38.22 | 37.62 | 37.67 | 3,049,594 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.98 | 37.24 | 37.95 | 2,436,619 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.93 | 37.29 | 37.34 | 4,160,936 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.58 | 37.83 | 37.83 | 3,888,938 | -0.84(-2.16%) |
Nov 11, 2015 | 39.26 | 39.38 | 38.66 | 38.67 | 2,674,032 | -0.50(-1.27%) |
Nov 10, 2015 | 38.70 | 39.20 | 38.70 | 39.16 | 2,568,920 | +0.38(+0.98%) |
Nov 09, 2015 | 39.36 | 39.43 | 38.62 | 38.78 | 2,771,683 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.53 | 39.06 | 39.38 | 3,660,904 | +0.58(+1.49%) |
Nov 05, 2015 | 38.50 | 38.85 | 38.50 | 38.80 | 1,909,629 | +0.26(+0.67%) |
Nov 04, 2015 | 38.44 | 38.57 | 38.28 | 38.54 | 3,703,688 | +0.07(+0.19%) |
Nov 03, 2015 | 38.53 | 38.68 | 38.39 | 38.47 | 4,166,248 | -0.22(-0.56%) |
Nov 02, 2015 | 38.40 | 38.83 | 38.34 | 38.68 | 4,390,679 | +0.41(+1.08%) |
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,471,100 | -0.71(-1.83%) |
Oct 29, 2015 | 38.36 | 39.03 | 38.29 | 38.98 | 5,142,300 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.40 | 5,931,562 | +0.89(+2.38%) |
Oct 27, 2015 | 38.05 | 38.24 | 36.83 | 37.51 | 15,666,031 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.74 | 40.16 | 40.38 | 3,448,194 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.47 | 40.73 | 4,056,327 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.71 | 40.27 | 40.35 | 3,359,941 | +0.31(+0.76%) |
Oct 21, 2015 | 39.94 | 40.59 | 39.81 | 40.05 | 3,376,970 | +0.27(+0.69%) |
Oct 20, 2015 | 39.37 | 40.06 | 39.26 | 39.77 | 4,920,221 | +0.49(+1.24%) |
Oct 19, 2015 | 38.88 | 39.30 | 38.74 | 39.29 | 3,279,807 | +0.29(+0.74%) |
Oct 16, 2015 | 39.07 | 39.11 | 38.72 | 39.00 | 2,315,249 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.84 | 38.19 | 38.84 | 2,534,479 | +0.89(+2.33%) |
Oct 14, 2015 | 38.40 | 38.56 | 37.91 | 37.95 | 2,231,626 | -0.53(-1.38%) |
Oct 13, 2015 | 38.55 | 38.83 | 38.43 | 38.48 | 1,671,337 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,784 | -0.02(-0.04%) |
Oct 09, 2015 | 39.03 | 39.30 | 38.68 | 38.78 | 2,554,820 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.98 | 38.51 | 38.97 | 2,375,591 | +0.17(+0.45%) |
Oct 07, 2015 | 38.67 | 38.96 | 38.24 | 38.80 | 2,802,401 | +0.30(+0.77%) |
Oct 06, 2015 | 38.48 | 38.81 | 38.30 | 38.50 | 2,976,767 | -0.11(-0.28%) |
Oct 05, 2015 | 38.25 | 38.72 | 38.15 | 38.61 | 2,937,787 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.98 | 36.97 | 37.98 | 3,349,058 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.12 | 37.54 | 38.05 | 3,179,517 | +0.17(+0.46%) |
Sep 30, 2015 | 37.74 | 37.91 | 37.28 | 37.87 | 5,295,050 | +0.60(+1.62%) |
Sep 29, 2015 | 36.97 | 37.31 | 36.57 | 37.27 | 4,155,892 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,371,123 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.89 | 37.28 | 37.54 | 3,436,601 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.28 | 37.31 | 5,459,474 | +0.54(+1.46%) |
Sep 23, 2015 | 36.59 | 36.92 | 36.48 | 36.77 | 2,671,255 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.66 | 36.24 | 36.50 | 2,989,657 | -0.45(-1.23%) |
Sep 21, 2015 | 36.97 | 37.35 | 36.64 | 36.95 | 5,199,547 | +0.29(+0.79%) |
Sep 18, 2015 | 37.11 | 37.28 | 36.59 | 36.66 | 8,970,174 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.63 | 37.81 | 37.90 | 3,145,171 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.59 | 38.06 | 38.48 | 3,672,626 | +0.24(+0.63%) |
Sep 15, 2015 | 37.91 | 38.34 | 37.67 | 38.24 | 3,223,172 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.59 | 37.69 | 2,129,967 | -0.32(-0.85%) |
Sep 11, 2015 | 37.62 | 38.01 | 37.42 | 38.01 | 2,930,723 | +0.12(+0.31%) |
Sep 10, 2015 | 37.29 | 38.15 | 37.28 | 37.90 | 3,378,240 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,496 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.00 | 37.35 | 37.97 | 2,937,017 | +0.98(+2.64%) |
Sep 04, 2015 | 37.34 | 37.00 | 37.00 | 37.00 | 4,360,153 | -0.89(-2.36%) |
Sep 03, 2015 | 37.78 | 38.28 | 37.72 | 37.89 | 3,027,556 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,717,314 | +0.69(+1.85%) |