Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.49 | 41.49 | 41.06 | 41.14 | 506,933 | -0.20(-0.48%) |
Nov 27, 2015 | 41.18 | 41.54 | 41.09 | 41.34 | 166,168 | +0.09(+0.21%) |
Nov 25, 2015 | 41.29 | 41.26 | 41.26 | 41.26 | 333,788 | +0.23(+0.55%) |
Nov 24, 2015 | 40.80 | 41.46 | 40.58 | 41.03 | 622,688 | -0.02(-0.05%) |
Nov 23, 2015 | 40.90 | 41.51 | 40.64 | 41.05 | 532,114 | +0.32(+0.79%) |
Nov 20, 2015 | 40.58 | 41.09 | 40.58 | 40.73 | 598,060 | +0.29(+0.73%) |
Nov 19, 2015 | 40.64 | 41.03 | 40.29 | 40.43 | 512,914 | -0.34(-0.84%) |
Nov 18, 2015 | 39.74 | 40.86 | 39.63 | 40.77 | 465,731 | +1.20(+3.04%) |
Nov 17, 2015 | 39.65 | 40.19 | 39.35 | 39.57 | 463,101 | +0.21(+0.53%) |
Nov 16, 2015 | 39.07 | 39.43 | 38.75 | 39.36 | 384,807 | +0.27(+0.68%) |
Nov 13, 2015 | 39.52 | 39.74 | 38.93 | 39.10 | 299,864 | -0.69(-1.74%) |
Nov 12, 2015 | 40.41 | 40.41 | 39.52 | 39.79 | 359,706 | -0.83(-2.05%) |
Nov 11, 2015 | 41.17 | 41.17 | 40.55 | 40.62 | 385,748 | -0.08(-0.19%) |
Nov 10, 2015 | 41.13 | 41.20 | 40.10 | 40.70 | 381,265 | -0.47(-1.15%) |
Nov 09, 2015 | 41.62 | 41.62 | 40.84 | 41.17 | 464,769 | -0.29(-0.71%) |
Nov 06, 2015 | 40.35 | 41.86 | 40.23 | 41.47 | 839,784 | +1.73(+4.36%) |
Nov 05, 2015 | 39.47 | 39.93 | 39.35 | 39.73 | 353,901 | +0.22(+0.55%) |
Nov 04, 2015 | 40.07 | 40.07 | 39.43 | 39.52 | 320,001 | -0.36(-0.90%) |
Nov 03, 2015 | 40.06 | 40.41 | 39.75 | 39.88 | 510,504 | -0.21(-0.52%) |
Nov 02, 2015 | 39.29 | 40.45 | 39.24 | 40.08 | 658,494 | +1.14(+2.92%) |
Oct 30, 2015 | 39.22 | 39.37 | 38.75 | 38.95 | 468,605 | -0.41(-1.03%) |
Oct 29, 2015 | 39.20 | 39.81 | 39.08 | 39.35 | 461,568 | -0.14(-0.36%) |
Oct 28, 2015 | 37.48 | 39.56 | 37.30 | 39.50 | 699,350 | +1.97(+5.25%) |
Oct 27, 2015 | 37.65 | 37.91 | 37.29 | 37.53 | 366,417 | -0.22(-0.58%) |
Oct 26, 2015 | 36.81 | 37.80 | 36.55 | 37.75 | 400,708 | +0.53(+1.42%) |
Oct 23, 2015 | 36.92 | 37.39 | 36.59 | 37.22 | 378,526 | +0.73(+2.00%) |
Oct 22, 2015 | 36.45 | 37.01 | 36.18 | 36.49 | 644,684 | +0.16(+0.44%) |
Oct 21, 2015 | 37.84 | 38.68 | 35.65 | 36.33 | 1,144,454 | -2.18(-5.66%) |
Oct 20, 2015 | 37.96 | 38.73 | 37.59 | 38.50 | 1,041,975 | +0.81(+2.16%) |
Oct 19, 2015 | 37.02 | 37.95 | 36.95 | 37.69 | 697,200 | +0.41(+1.09%) |
Oct 16, 2015 | 36.68 | 37.36 | 36.35 | 37.28 | 753,218 | +0.83(+2.29%) |
Oct 15, 2015 | 35.43 | 36.59 | 35.22 | 36.45 | 590,980 | +1.37(+3.91%) |
Oct 14, 2015 | 35.86 | 35.86 | 34.75 | 35.08 | 878,228 | -0.91(-2.53%) |
Oct 13, 2015 | 36.97 | 37.08 | 35.95 | 35.98 | 498,855 | -1.02(-2.76%) |
Oct 12, 2015 | 36.87 | 37.75 | 36.24 | 37.01 | 443,337 | +0.13(+0.36%) |
Oct 09, 2015 | 38.03 | 38.03 | 36.56 | 36.87 | 532,615 | -0.95(-2.50%) |
Oct 08, 2015 | 37.27 | 37.85 | 37.10 | 37.82 | 619,163 | +0.50(+1.34%) |
Oct 07, 2015 | 37.31 | 37.42 | 36.86 | 37.32 | 684,433 | +0.28(+0.77%) |
Oct 06, 2015 | 38.18 | 38.19 | 36.80 | 37.04 | 857,233 | -1.15(-3.00%) |
Oct 05, 2015 | 37.13 | 38.31 | 37.13 | 38.18 | 952,673 | +1.27(+3.44%) |
Oct 02, 2015 | 37.52 | 37.57 | 35.86 | 36.91 | 1,765,994 | -1.58(-4.11%) |
Oct 01, 2015 | 37.39 | 38.58 | 36.83 | 38.49 | 959,820 | +1.13(+3.02%) |
Sep 30, 2015 | 36.42 | 37.41 | 36.32 | 37.37 | 703,430 | +1.26(+3.49%) |
Sep 29, 2015 | 36.24 | 36.41 | 35.69 | 36.11 | 721,818 | -0.02(-0.05%) |
Sep 28, 2015 | 38.09 | 38.31 | 35.90 | 36.13 | 984,464 | -2.34(-6.08%) |
Sep 25, 2015 | 37.98 | 38.71 | 37.73 | 38.46 | 933,858 | +0.94(+2.50%) |
Sep 24, 2015 | 37.10 | 37.54 | 36.85 | 37.53 | 771,430 | +0.09(+0.23%) |
Sep 23, 2015 | 36.92 | 37.61 | 36.68 | 37.44 | 570,052 | +0.54(+1.46%) |
Sep 22, 2015 | 36.87 | 37.20 | 36.59 | 36.90 | 503,520 | -0.48(-1.29%) |
Sep 21, 2015 | 36.87 | 37.63 | 36.87 | 37.39 | 457,977 | +0.73(+1.99%) |
Sep 18, 2015 | 36.36 | 36.91 | 36.22 | 36.66 | 1,015,699 | -0.31(-0.85%) |
Sep 17, 2015 | 37.20 | 38.13 | 36.71 | 36.97 | 898,307 | -0.36(-0.96%) |
Sep 16, 2015 | 36.71 | 37.49 | 36.21 | 37.33 | 665,846 | +0.62(+1.70%) |
Sep 15, 2015 | 36.13 | 36.74 | 36.01 | 36.70 | 327,738 | +0.62(+1.71%) |
Sep 14, 2015 | 36.37 | 36.37 | 35.80 | 36.09 | 371,138 | -0.23(-0.63%) |
Sep 11, 2015 | 35.95 | 36.34 | 35.62 | 36.32 | 349,127 | +0.16(+0.45%) |
Sep 10, 2015 | 36.15 | 36.44 | 35.97 | 36.15 | 413,496 | +0.10(+0.29%) |
Sep 09, 2015 | 36.93 | 37.18 | 35.96 | 36.05 | 432,487 | -0.46(-1.27%) |
Sep 08, 2015 | 36.21 | 36.65 | 35.71 | 36.51 | 577,212 | +1.02(+2.88%) |
Sep 04, 2015 | 34.89 | 35.49 | 35.49 | 35.49 | 725,673 | +0.09(+0.27%) |
Sep 03, 2015 | 35.96 | 36.34 | 35.26 | 35.40 | 862,601 | -0.44(-1.22%) |
Sep 02, 2015 | 36.37 | 36.98 | 34.71 | 35.83 | 1,234,843 | -0.54(-1.48%) |