Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.00 | 38.61 | 37.74 | 38.42 | 779,255 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.93 | 299,324 | +0.22(+0.58%) |
Nov 25, 2015 | 38.35 | 37.71 | 37.71 | 37.71 | 826,310 | -0.68(-1.78%) |
Nov 24, 2015 | 37.61 | 38.58 | 37.36 | 38.40 | 953,969 | +0.84(+2.24%) |
Nov 23, 2015 | 38.06 | 38.31 | 37.49 | 37.56 | 506,162 | -0.35(-0.92%) |
Nov 20, 2015 | 37.54 | 38.01 | 37.32 | 37.91 | 775,743 | +0.60(+1.60%) |
Nov 19, 2015 | 37.26 | 37.38 | 36.88 | 37.31 | 535,584 | -0.07(-0.19%) |
Nov 18, 2015 | 36.97 | 37.43 | 36.71 | 37.38 | 716,831 | +0.71(+1.93%) |
Nov 17, 2015 | 36.96 | 37.00 | 36.51 | 36.67 | 968,704 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.22 | 35.61 | 36.91 | 1,361,122 | +1.02(+2.86%) |
Nov 13, 2015 | 36.34 | 36.79 | 35.88 | 35.88 | 1,947,469 | -0.49(-1.35%) |
Nov 12, 2015 | 35.98 | 36.72 | 35.83 | 36.37 | 1,609,821 | -0.18(-0.48%) |
Nov 11, 2015 | 36.80 | 36.98 | 36.25 | 36.55 | 1,082,233 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.89 | 35.95 | 36.61 | 989,641 | +0.42(+1.16%) |
Nov 09, 2015 | 36.79 | 36.87 | 36.05 | 36.19 | 1,571,934 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.28 | 36.26 | 36.87 | 1,133,994 | +0.24(+0.64%) |
Nov 05, 2015 | 36.58 | 36.98 | 35.90 | 36.64 | 1,149,622 | +0.02(+0.05%) |
Nov 04, 2015 | 36.32 | 36.95 | 36.32 | 36.62 | 1,217,214 | +0.44(+1.20%) |
Nov 03, 2015 | 36.40 | 36.92 | 35.70 | 36.18 | 1,819,963 | -0.30(-0.81%) |
Nov 02, 2015 | 35.70 | 36.92 | 35.70 | 36.48 | 1,249,453 | +0.65(+1.80%) |
Oct 30, 2015 | 33.76 | 37.05 | 33.56 | 35.83 | 2,934,372 | +2.10(+6.23%) |
Oct 29, 2015 | 33.99 | 35.17 | 32.77 | 33.73 | 4,393,760 | -3.59(-9.63%) |
Oct 28, 2015 | 36.01 | 37.33 | 35.87 | 37.33 | 1,494,801 | +1.63(+4.57%) |
Oct 27, 2015 | 35.71 | 35.97 | 35.03 | 35.69 | 1,149,667 | -0.74(-2.03%) |
Oct 26, 2015 | 35.76 | 36.55 | 35.56 | 36.44 | 1,439,524 | +0.72(+2.00%) |
Oct 23, 2015 | 34.04 | 35.80 | 33.82 | 35.72 | 1,382,773 | +2.08(+6.20%) |
Oct 22, 2015 | 33.46 | 34.53 | 33.32 | 33.64 | 2,724,368 | +0.24(+0.73%) |
Oct 21, 2015 | 34.14 | 34.62 | 33.32 | 33.39 | 1,676,862 | -0.27(-0.80%) |
Oct 20, 2015 | 33.67 | 34.24 | 33.56 | 33.66 | 1,273,240 | -0.18(-0.54%) |
Oct 19, 2015 | 33.51 | 34.06 | 33.28 | 33.85 | 942,961 | -0.10(-0.31%) |
Oct 16, 2015 | 34.59 | 34.78 | 33.78 | 33.95 | 993,144 | -0.65(-1.89%) |
Oct 15, 2015 | 35.08 | 35.16 | 34.08 | 34.60 | 1,078,858 | -0.58(-1.66%) |
Oct 14, 2015 | 35.41 | 35.66 | 34.90 | 35.19 | 605,377 | -0.18(-0.52%) |
Oct 13, 2015 | 35.44 | 36.20 | 35.21 | 35.37 | 833,012 | -0.40(-1.12%) |
Oct 12, 2015 | 36.24 | 36.24 | 35.61 | 35.77 | 613,363 | -0.32(-0.89%) |
Oct 09, 2015 | 36.58 | 36.86 | 35.87 | 36.10 | 1,039,207 | -0.10(-0.29%) |
Oct 08, 2015 | 35.16 | 36.56 | 35.15 | 36.20 | 1,850,158 | +0.88(+2.49%) |
Oct 07, 2015 | 35.14 | 36.46 | 34.45 | 35.32 | 1,522,832 | +0.54(+1.55%) |
Oct 06, 2015 | 34.10 | 35.35 | 34.06 | 34.78 | 1,163,803 | +0.74(+2.18%) |
Oct 05, 2015 | 32.18 | 34.32 | 32.01 | 34.04 | 1,740,222 | +2.09(+6.55%) |
Oct 02, 2015 | 30.85 | 32.09 | 30.59 | 31.94 | 1,031,557 | +0.68(+2.18%) |
Oct 01, 2015 | 31.65 | 32.14 | 30.62 | 31.26 | 1,050,106 | -0.42(-1.32%) |
Sep 30, 2015 | 31.42 | 31.78 | 31.06 | 31.68 | 1,498,229 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.37 | 30.66 | 31.12 | 1,255,524 | +0.39(+1.28%) |
Sep 28, 2015 | 31.12 | 31.27 | 30.68 | 30.72 | 1,034,572 | -0.79(-2.52%) |
Sep 25, 2015 | 31.76 | 31.90 | 31.19 | 31.52 | 796,180 | -0.05(-0.17%) |
Sep 24, 2015 | 30.81 | 31.69 | 30.37 | 31.57 | 1,400,948 | +0.25(+0.81%) |
Sep 23, 2015 | 32.17 | 32.35 | 31.29 | 31.32 | 1,022,223 | -0.77(-2.39%) |
Sep 22, 2015 | 32.23 | 32.63 | 31.85 | 32.08 | 1,075,995 | -0.86(-2.62%) |
Sep 21, 2015 | 33.27 | 33.64 | 32.74 | 32.95 | 1,024,432 | -0.24(-0.71%) |
Sep 18, 2015 | 34.00 | 34.28 | 33.09 | 33.18 | 1,423,245 | -1.44(-4.16%) |
Sep 17, 2015 | 35.42 | 35.66 | 34.55 | 34.62 | 934,834 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.63 | 974,362 | +1.12(+3.23%) |
Sep 15, 2015 | 34.03 | 34.59 | 33.84 | 34.52 | 1,314,721 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.34 | 33.85 | 34.02 | 698,470 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.60 | 33.80 | 34.25 | 932,133 | -0.26(-0.76%) |
Sep 10, 2015 | 34.77 | 35.08 | 34.38 | 34.51 | 903,254 | -0.22(-0.63%) |
Sep 09, 2015 | 35.69 | 35.86 | 34.67 | 34.73 | 1,935,166 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.60 | 35.55 | 1,402,431 | +1.01(+2.93%) |
Sep 04, 2015 | 34.83 | 34.53 | 34.53 | 34.53 | 1,261,794 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.98 | 35.08 | 35.24 | 1,883,399 | -0.39(-1.10%) |
Sep 02, 2015 | 35.90 | 36.22 | 34.69 | 35.63 | 1,618,114 | +0.06(+0.17%) |