Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,983 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,780 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,939 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,042 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,966 | +0.25(+0.66%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,261,998 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,219 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,930 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,686 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,444 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,876 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,131 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,033 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,295 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,004 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,800 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,310 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,869 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,483 | -0.57(-1.51%) |
Nov 02, 2015 | 38.73 | 38.73 | 37.83 | 37.98 | 1,860,558 | -0.31(-0.80%) |
Oct 30, 2015 | 38.48 | 38.57 | 38.03 | 38.29 | 2,160,841 | -0.17(-0.44%) |
Oct 29, 2015 | 38.71 | 39.03 | 38.42 | 38.46 | 1,786,828 | -0.45(-1.17%) |
Oct 28, 2015 | 38.64 | 38.92 | 38.45 | 38.91 | 1,186,041 | +0.40(+1.05%) |
Oct 27, 2015 | 38.78 | 38.98 | 38.39 | 38.51 | 1,771,940 | -0.27(-0.70%) |
Oct 26, 2015 | 38.97 | 39.13 | 38.77 | 38.78 | 1,416,498 | -0.28(-0.71%) |
Oct 23, 2015 | 39.54 | 39.75 | 38.99 | 39.06 | 1,907,948 | -0.37(-0.95%) |
Oct 22, 2015 | 39.31 | 39.53 | 39.14 | 39.43 | 1,229,702 | +0.37(+0.96%) |
Oct 21, 2015 | 39.33 | 39.47 | 39.02 | 39.06 | 605,940 | -0.13(-0.33%) |
Oct 20, 2015 | 39.27 | 39.37 | 39.08 | 39.19 | 694,567 | -0.05(-0.12%) |
Oct 19, 2015 | 39.26 | 39.46 | 39.14 | 39.23 | 1,370,838 | -0.07(-0.18%) |
Oct 16, 2015 | 39.01 | 39.35 | 38.94 | 39.31 | 618,926 | +0.38(+0.97%) |
Oct 15, 2015 | 38.91 | 39.03 | 38.69 | 38.93 | 702,803 | +0.25(+0.64%) |
Oct 14, 2015 | 39.13 | 39.23 | 38.63 | 38.68 | 834,230 | -0.43(-1.10%) |
Oct 13, 2015 | 39.14 | 39.41 | 39.02 | 39.11 | 1,121,866 | -0.16(-0.42%) |
Oct 12, 2015 | 39.03 | 39.37 | 38.99 | 39.27 | 1,832,225 | +0.30(+0.78%) |
Oct 09, 2015 | 38.77 | 39.07 | 38.71 | 38.97 | 867,797 | +0.25(+0.65%) |
Oct 08, 2015 | 38.40 | 38.73 | 38.29 | 38.72 | 1,281,892 | +0.24(+0.64%) |
Oct 07, 2015 | 38.20 | 38.57 | 37.99 | 38.47 | 2,319,147 | +0.42(+1.10%) |
Oct 06, 2015 | 38.41 | 38.41 | 38.00 | 38.06 | 1,570,737 | -0.37(-0.96%) |
Oct 05, 2015 | 38.17 | 38.50 | 37.99 | 38.42 | 3,571,728 | +0.56(+1.48%) |
Oct 02, 2015 | 37.03 | 37.86 | 37.02 | 37.86 | 1,577,972 | +0.59(+1.59%) |
Oct 01, 2015 | 37.36 | 37.45 | 37.00 | 37.27 | 2,549,856 | -0.04(-0.12%) |
Sep 30, 2015 | 37.88 | 38.25 | 37.27 | 37.32 | 3,923,433 | -0.28(-0.75%) |
Sep 29, 2015 | 37.54 | 37.71 | 37.38 | 37.60 | 1,410,660 | +0.04(+0.11%) |
Sep 28, 2015 | 37.93 | 38.17 | 37.47 | 37.56 | 1,181,225 | -0.53(-1.39%) |
Sep 25, 2015 | 38.03 | 38.45 | 37.83 | 38.09 | 1,436,926 | +0.38(+1.01%) |
Sep 24, 2015 | 37.27 | 37.74 | 37.14 | 37.70 | 2,009,352 | +0.30(+0.80%) |
Sep 23, 2015 | 37.44 | 37.57 | 37.24 | 37.41 | 797,358 | +0.05(+0.13%) |
Sep 22, 2015 | 37.36 | 37.60 | 37.15 | 37.36 | 1,107,614 | -0.36(-0.95%) |
Sep 21, 2015 | 37.55 | 37.80 | 37.41 | 37.72 | 757,314 | +0.40(+1.08%) |
Sep 18, 2015 | 37.46 | 37.66 | 37.24 | 37.31 | 2,263,828 | -0.42(-1.12%) |
Sep 17, 2015 | 37.63 | 38.08 | 37.53 | 37.74 | 1,364,507 | +0.16(+0.44%) |
Sep 16, 2015 | 37.47 | 37.64 | 37.38 | 37.57 | 1,733,737 | +0.10(+0.27%) |
Sep 15, 2015 | 37.18 | 37.58 | 37.10 | 37.47 | 1,106,722 | +0.36(+0.97%) |
Sep 14, 2015 | 37.42 | 37.45 | 36.98 | 37.11 | 1,275,736 | -0.29(-0.78%) |
Sep 11, 2015 | 37.04 | 37.54 | 36.92 | 37.40 | 2,380,907 | -0.40(-1.06%) |
Sep 10, 2015 | 37.81 | 38.15 | 37.66 | 37.80 | 1,050,436 | -0.11(-0.28%) |
Sep 09, 2015 | 38.70 | 38.84 | 37.84 | 37.91 | 1,158,164 | -0.57(-1.48%) |
Sep 08, 2015 | 38.26 | 38.49 | 37.94 | 38.48 | 1,351,802 | +0.70(+1.86%) |
Sep 04, 2015 | 37.83 | 37.78 | 37.78 | 37.78 | 2,439,382 | -0.49(-1.28%) |
Sep 03, 2015 | 37.90 | 38.39 | 37.76 | 38.26 | 943,773 | +0.52(+1.39%) |
Sep 02, 2015 | 37.58 | 37.81 | 37.40 | 37.74 | 1,750,237 | +0.41(+1.11%) |