Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.99 | 41.18 | 40.44 | 40.54 | 322,698 | -0.40(-0.97%) |
Nov 27, 2015 | 40.30 | 40.97 | 40.13 | 40.94 | 90,260 | +0.61(+1.52%) |
Nov 25, 2015 | 39.86 | 40.33 | 40.33 | 40.33 | 191,936 | +0.46(+1.16%) |
Nov 24, 2015 | 40.05 | 40.16 | 39.42 | 39.86 | 176,278 | -0.34(-0.84%) |
Nov 23, 2015 | 40.31 | 40.37 | 39.89 | 40.20 | 216,426 | -0.04(-0.11%) |
Nov 20, 2015 | 40.64 | 40.74 | 40.23 | 40.24 | 268,398 | -0.12(-0.30%) |
Nov 19, 2015 | 40.59 | 40.84 | 40.17 | 40.36 | 251,573 | -0.21(-0.51%) |
Nov 18, 2015 | 40.50 | 40.66 | 39.60 | 40.57 | 408,132 | +0.19(+0.46%) |
Nov 17, 2015 | 40.75 | 41.12 | 40.23 | 40.39 | 354,106 | -0.46(-1.11%) |
Nov 16, 2015 | 40.59 | 40.86 | 40.17 | 40.84 | 317,634 | +0.24(+0.59%) |
Nov 13, 2015 | 41.10 | 41.42 | 40.55 | 40.60 | 264,469 | -0.63(-1.54%) |
Nov 12, 2015 | 41.62 | 41.77 | 41.06 | 41.24 | 253,294 | -0.63(-1.51%) |
Nov 11, 2015 | 42.30 | 42.56 | 41.85 | 41.87 | 216,528 | -0.30(-0.71%) |
Nov 10, 2015 | 41.47 | 42.20 | 41.26 | 42.17 | 250,574 | +0.69(+1.67%) |
Nov 09, 2015 | 41.74 | 42.01 | 41.13 | 41.47 | 254,491 | -0.60(-1.44%) |
Nov 06, 2015 | 41.48 | 45.53 | 41.21 | 42.08 | 486,225 | +0.11(+0.27%) |
Nov 05, 2015 | 41.60 | 41.97 | 41.44 | 41.97 | 263,717 | +0.32(+0.77%) |
Nov 04, 2015 | 40.84 | 42.21 | 40.50 | 41.65 | 564,098 | +0.51(+1.23%) |
Nov 03, 2015 | 40.30 | 41.24 | 38.93 | 41.14 | 380,300 | +0.71(+1.75%) |
Nov 02, 2015 | 39.21 | 40.60 | 38.98 | 40.43 | 546,911 | +1.19(+3.02%) |
Oct 30, 2015 | 39.69 | 39.90 | 38.95 | 39.24 | 263,902 | -0.50(-1.26%) |
Oct 29, 2015 | 39.57 | 40.03 | 39.43 | 39.74 | 221,853 | -0.08(-0.21%) |
Oct 28, 2015 | 38.78 | 39.83 | 38.67 | 39.83 | 494,663 | +1.16(+3.01%) |
Oct 27, 2015 | 38.54 | 38.77 | 37.89 | 38.66 | 225,033 | +0.06(+0.15%) |
Oct 26, 2015 | 39.39 | 39.39 | 38.43 | 38.60 | 403,516 | -0.74(-1.88%) |
Oct 23, 2015 | 40.76 | 40.76 | 39.19 | 39.34 | 381,112 | -1.45(-3.57%) |
Oct 22, 2015 | 40.02 | 40.80 | 39.90 | 40.80 | 252,276 | +1.07(+2.70%) |
Oct 21, 2015 | 40.51 | 40.71 | 39.59 | 39.72 | 267,339 | -0.72(-1.79%) |
Oct 20, 2015 | 39.89 | 40.52 | 39.67 | 40.45 | 258,973 | +0.51(+1.27%) |
Oct 19, 2015 | 39.54 | 40.00 | 39.46 | 39.94 | 347,620 | +0.36(+0.90%) |
Oct 16, 2015 | 40.05 | 40.05 | 39.42 | 39.58 | 300,905 | -0.25(-0.62%) |
Oct 15, 2015 | 39.72 | 39.84 | 39.36 | 39.83 | 392,674 | +0.13(+0.32%) |
Oct 14, 2015 | 39.56 | 40.10 | 38.86 | 39.70 | 528,094 | -0.34(-0.86%) |
Oct 13, 2015 | 40.57 | 41.00 | 39.87 | 40.04 | 213,462 | -0.77(-1.88%) |
Oct 12, 2015 | 40.44 | 41.20 | 40.44 | 40.81 | 343,631 | +0.42(+1.03%) |
Oct 09, 2015 | 40.50 | 40.60 | 40.17 | 40.39 | 437,780 | +0.02(+0.06%) |
Oct 08, 2015 | 40.18 | 40.58 | 39.96 | 40.37 | 389,307 | +0.10(+0.26%) |
Oct 07, 2015 | 39.48 | 40.27 | 39.27 | 40.27 | 290,641 | +0.95(+2.43%) |
Oct 06, 2015 | 38.95 | 39.44 | 38.75 | 39.31 | 309,477 | +0.28(+0.71%) |
Oct 05, 2015 | 38.18 | 39.13 | 37.97 | 39.03 | 227,577 | +1.23(+3.26%) |
Oct 02, 2015 | 37.31 | 37.83 | 36.49 | 37.80 | 445,706 | +0.31(+0.82%) |
Oct 01, 2015 | 36.86 | 37.50 | 36.46 | 37.50 | 334,793 | +0.77(+2.09%) |
Sep 30, 2015 | 36.51 | 36.96 | 36.27 | 36.73 | 559,886 | +0.60(+1.65%) |
Sep 29, 2015 | 36.13 | 36.47 | 35.98 | 36.13 | 298,388 | -0.04(-0.12%) |
Sep 28, 2015 | 36.95 | 36.95 | 35.91 | 36.18 | 380,122 | -0.77(-2.08%) |
Sep 25, 2015 | 37.44 | 37.44 | 36.78 | 36.95 | 321,775 | -0.13(-0.34%) |
Sep 24, 2015 | 37.22 | 37.28 | 36.62 | 37.07 | 380,459 | -0.27(-0.73%) |
Sep 23, 2015 | 37.47 | 37.55 | 37.10 | 37.34 | 310,123 | +0.03(+0.08%) |
Sep 22, 2015 | 38.01 | 38.23 | 37.25 | 37.31 | 345,003 | -1.04(-2.72%) |
Sep 21, 2015 | 38.25 | 38.59 | 38.08 | 38.36 | 369,249 | +0.42(+1.11%) |
Sep 18, 2015 | 39.63 | 39.77 | 37.81 | 37.94 | 652,649 | -2.21(-5.50%) |
Sep 17, 2015 | 39.49 | 40.79 | 39.27 | 40.15 | 349,526 | +0.54(+1.37%) |
Sep 16, 2015 | 38.80 | 39.63 | 38.65 | 39.60 | 308,335 | +0.93(+2.40%) |
Sep 15, 2015 | 38.71 | 38.81 | 37.83 | 38.67 | 294,449 | -0.01(-0.02%) |
Sep 14, 2015 | 38.62 | 38.73 | 38.43 | 38.68 | 157,651 | +0.21(+0.55%) |
Sep 11, 2015 | 37.48 | 38.48 | 37.38 | 38.47 | 166,500 | +0.82(+2.19%) |
Sep 10, 2015 | 37.31 | 37.98 | 37.26 | 37.64 | 246,081 | +0.29(+0.79%) |
Sep 09, 2015 | 37.84 | 38.04 | 37.32 | 37.35 | 309,642 | -0.09(-0.24%) |
Sep 08, 2015 | 37.11 | 37.59 | 36.85 | 37.44 | 355,997 | +0.89(+2.44%) |
Sep 04, 2015 | 36.78 | 36.55 | 36.55 | 36.55 | 310,596 | -0.64(-1.72%) |
Sep 03, 2015 | 37.64 | 37.84 | 37.13 | 37.19 | 253,846 | -0.31(-0.82%) |
Sep 02, 2015 | 37.26 | 37.50 | 36.95 | 37.50 | 328,484 | +0.65(+1.76%) |