Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.06 | 40.99 | 39.31 | 40.38 | 1,245,725 | +0.71(+1.79%) |
Nov 27, 2015 | 39.85 | 40.18 | 39.14 | 39.67 | 484,796 | -0.51(-1.27%) |
Nov 25, 2015 | 39.90 | 40.18 | 40.18 | 40.18 | 1,147,500 | -0.40(-0.99%) |
Nov 24, 2015 | 38.24 | 41.25 | 37.65 | 40.58 | 1,889,554 | +3.38(+9.09%) |
Nov 23, 2015 | 37.41 | 38.27 | 37.00 | 37.20 | 1,570,400 | -0.29(-0.77%) |
Nov 20, 2015 | 38.65 | 38.92 | 37.43 | 37.49 | 1,111,059 | -1.13(-2.93%) |
Nov 19, 2015 | 39.78 | 40.32 | 37.54 | 38.62 | 1,471,970 | -1.77(-4.38%) |
Nov 18, 2015 | 39.95 | 41.18 | 38.71 | 40.39 | 1,597,890 | +1.36(+3.48%) |
Nov 17, 2015 | 39.71 | 40.01 | 38.24 | 39.03 | 1,427,141 | -0.50(-1.26%) |
Nov 16, 2015 | 37.25 | 39.55 | 37.15 | 39.53 | 1,239,848 | +2.14(+5.72%) |
Nov 13, 2015 | 36.23 | 37.76 | 35.49 | 37.39 | 1,288,282 | +1.00(+2.75%) |
Nov 12, 2015 | 37.00 | 37.83 | 36.22 | 36.39 | 1,185,384 | -1.32(-3.50%) |
Nov 11, 2015 | 39.53 | 39.56 | 37.18 | 37.71 | 1,069,398 | -1.84(-4.65%) |
Nov 10, 2015 | 39.38 | 40.05 | 38.73 | 39.55 | 892,193 | +0.05(+0.13%) |
Nov 09, 2015 | 39.37 | 40.43 | 38.71 | 39.50 | 1,652,600 | +0.31(+0.79%) |
Nov 06, 2015 | 38.80 | 40.28 | 38.37 | 39.19 | 1,298,426 | +0.24(+0.62%) |
Nov 05, 2015 | 38.91 | 40.41 | 37.26 | 38.95 | 1,754,951 | -0.08(-0.20%) |
Nov 04, 2015 | 38.86 | 40.44 | 37.19 | 39.03 | 1,968,887 | -0.22(-0.56%) |
Nov 03, 2015 | 38.30 | 40.56 | 37.89 | 39.25 | 1,901,190 | +1.53(+4.06%) |
Nov 02, 2015 | 36.80 | 38.15 | 36.25 | 37.72 | 1,658,736 | +0.09(+0.24%) |
Oct 30, 2015 | 36.93 | 38.19 | 35.50 | 37.63 | 2,443,671 | +0.74(+2.01%) |
Oct 29, 2015 | 36.47 | 38.83 | 35.87 | 36.89 | 1,445,909 | +0.08(+0.22%) |
Oct 28, 2015 | 35.33 | 38.42 | 35.12 | 36.81 | 2,128,222 | +1.91(+5.47%) |
Oct 27, 2015 | 35.40 | 35.72 | 34.49 | 34.90 | 1,949,633 | -1.18(-3.27%) |
Oct 26, 2015 | 37.19 | 37.73 | 35.93 | 36.08 | 1,373,387 | -1.43(-3.81%) |
Oct 23, 2015 | 38.07 | 38.14 | 36.61 | 37.51 | 1,290,188 | -0.72(-1.88%) |
Oct 22, 2015 | 38.63 | 38.93 | 36.71 | 38.23 | 1,790,078 | +0.14(+0.37%) |
Oct 21, 2015 | 39.22 | 39.22 | 37.41 | 38.09 | 1,481,147 | -1.55(-3.91%) |
Oct 20, 2015 | 38.23 | 40.50 | 37.87 | 39.64 | 2,038,029 | +0.91(+2.35%) |
Oct 19, 2015 | 39.60 | 40.25 | 38.44 | 38.73 | 1,699,819 | -1.62(-4.01%) |
Oct 16, 2015 | 39.34 | 40.39 | 39.00 | 40.35 | 7,599,478 | -0.61(-1.49%) |
Oct 15, 2015 | 39.31 | 40.98 | 38.73 | 40.96 | 756,823 | +1.33(+3.36%) |
Oct 14, 2015 | 39.56 | 40.45 | 38.81 | 39.63 | 1,163,710 | -0.32(-0.80%) |
Oct 13, 2015 | 39.97 | 41.59 | 39.42 | 39.95 | 925,198 | -0.59(-1.46%) |
Oct 12, 2015 | 42.43 | 42.87 | 39.38 | 40.54 | 1,132,625 | -1.96(-4.61%) |
Oct 09, 2015 | 43.55 | 43.97 | 41.52 | 42.50 | 1,182,194 | -0.65(-1.51%) |
Oct 08, 2015 | 41.47 | 43.76 | 39.82 | 43.15 | 1,658,762 | +2.47(+6.07%) |
Oct 07, 2015 | 42.53 | 43.58 | 39.84 | 40.68 | 2,855,566 | -1.23(-2.93%) |
Oct 06, 2015 | 38.77 | 42.15 | 38.14 | 41.91 | 2,495,138 | +3.55(+9.25%) |
Oct 05, 2015 | 35.80 | 38.60 | 35.80 | 38.36 | 1,940,722 | +3.27(+9.32%) |
Oct 02, 2015 | 31.52 | 35.46 | 31.45 | 35.09 | 1,718,837 | +3.10(+9.69%) |
Oct 01, 2015 | 31.24 | 32.22 | 31.18 | 31.99 | 1,525,623 | +1.45(+4.75%) |
Sep 30, 2015 | 29.81 | 31.13 | 29.73 | 30.54 | 1,074,924 | +0.70(+2.35%) |
Sep 29, 2015 | 29.35 | 30.38 | 29.00 | 29.84 | 986,354 | +0.77(+2.65%) |
Sep 28, 2015 | 30.93 | 31.13 | 28.99 | 29.07 | 1,231,330 | -2.32(-7.39%) |
Sep 25, 2015 | 32.71 | 32.99 | 30.58 | 31.39 | 1,505,730 | -0.84(-2.61%) |
Sep 24, 2015 | 31.79 | 32.60 | 30.84 | 32.23 | 1,182,395 | +0.25(+0.78%) |
Sep 23, 2015 | 34.42 | 34.71 | 31.79 | 31.98 | 1,016,660 | -2.21(-6.46%) |
Sep 22, 2015 | 33.51 | 34.83 | 33.42 | 34.19 | 817,637 | -0.21(-0.61%) |
Sep 21, 2015 | 34.45 | 35.07 | 33.78 | 34.40 | 1,070,934 | +0.66(+1.96%) |
Sep 18, 2015 | 34.81 | 35.47 | 33.32 | 33.74 | 2,098,930 | -2.14(-5.96%) |
Sep 17, 2015 | 35.71 | 37.23 | 35.38 | 35.88 | 1,202,380 | -0.11(-0.31%) |
Sep 16, 2015 | 33.22 | 36.06 | 33.22 | 35.99 | 1,477,565 | +3.09(+9.39%) |
Sep 15, 2015 | 32.33 | 33.24 | 32.21 | 32.90 | 906,393 | +0.79(+2.46%) |
Sep 14, 2015 | 32.80 | 32.82 | 31.54 | 32.11 | 671,382 | -0.76(-2.31%) |
Sep 11, 2015 | 33.36 | 33.36 | 31.43 | 32.87 | 1,492,122 | -1.11(-3.27%) |
Sep 10, 2015 | 34.68 | 35.61 | 33.57 | 33.98 | 2,021,849 | -0.68(-1.96%) |
Sep 09, 2015 | 36.74 | 37.54 | 34.55 | 34.66 | 1,279,262 | -2.16(-5.87%) |
Sep 08, 2015 | 36.00 | 36.94 | 34.66 | 36.82 | 1,554,819 | +1.21(+3.40%) |
Sep 04, 2015 | 34.80 | 35.61 | 35.61 | 35.61 | 1,377,800 | +0.04(+0.11%) |
Sep 03, 2015 | 34.76 | 36.62 | 33.08 | 35.57 | 1,846,301 | +0.79(+2.27%) |
Sep 02, 2015 | 34.65 | 34.78 | 32.54 | 34.78 | 1,078,964 | +0.74(+2.17%) |