Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.40 | 39.73 | 39.31 | 39.37 | 302,607 | +0.07(+0.18%) |
Nov 27, 2015 | 39.27 | 39.53 | 39.05 | 39.30 | 109,387 | -0.03(-0.08%) |
Nov 25, 2015 | 38.74 | 39.33 | 39.33 | 39.33 | 136,500 | +0.35(+0.90%) |
Nov 24, 2015 | 38.33 | 39.14 | 38.20 | 38.98 | 238,510 | +0.38(+0.98%) |
Nov 23, 2015 | 39.25 | 39.47 | 38.27 | 38.60 | 213,258 | -0.67(-1.71%) |
Nov 20, 2015 | 39.37 | 39.79 | 39.12 | 39.27 | 344,919 | +0.02(+0.05%) |
Nov 19, 2015 | 39.25 | 40.39 | 39.03 | 39.25 | 500,221 | +0.03(+0.08%) |
Nov 18, 2015 | 38.11 | 39.26 | 37.87 | 39.22 | 367,151 | +1.16(+3.05%) |
Nov 17, 2015 | 37.00 | 38.69 | 36.81 | 38.06 | 387,336 | +0.99(+2.67%) |
Nov 16, 2015 | 35.93 | 37.20 | 35.66 | 37.07 | 397,098 | +1.01(+2.80%) |
Nov 13, 2015 | 36.80 | 37.31 | 36.02 | 36.06 | 407,422 | -0.79(-2.14%) |
Nov 12, 2015 | 36.15 | 37.27 | 36.00 | 36.85 | 469,800 | +0.40(+1.10%) |
Nov 11, 2015 | 37.25 | 37.42 | 36.30 | 36.45 | 324,943 | -0.77(-2.07%) |
Nov 10, 2015 | 37.22 | 37.42 | 36.84 | 37.22 | 272,218 | -0.05(-0.13%) |
Nov 09, 2015 | 37.31 | 37.58 | 37.00 | 37.27 | 245,282 | -0.09(-0.24%) |
Nov 06, 2015 | 37.13 | 37.43 | 36.64 | 37.36 | 248,573 | +0.29(+0.78%) |
Nov 05, 2015 | 36.43 | 37.41 | 36.20 | 37.07 | 439,520 | +0.35(+0.95%) |
Nov 04, 2015 | 36.20 | 36.74 | 36.05 | 36.72 | 324,520 | +0.52(+1.44%) |
Nov 03, 2015 | 35.84 | 36.93 | 35.74 | 36.20 | 311,176 | +0.17(+0.47%) |
Nov 02, 2015 | 35.39 | 36.42 | 35.31 | 36.03 | 421,612 | +0.85(+2.42%) |
Oct 30, 2015 | 35.53 | 35.82 | 35.14 | 35.18 | 533,281 | -0.44(-1.24%) |
Oct 29, 2015 | 34.45 | 35.78 | 34.45 | 35.62 | 978,971 | +1.86(+5.51%) |
Oct 28, 2015 | 35.03 | 35.47 | 29.77 | 33.76 | 3,280,178 | -2.69(-7.38%) |
Oct 27, 2015 | 37.76 | 37.76 | 35.93 | 36.45 | 845,667 | -1.31(-3.47%) |
Oct 26, 2015 | 36.82 | 37.84 | 36.82 | 37.76 | 343,796 | +0.67(+1.81%) |
Oct 23, 2015 | 37.77 | 37.77 | 36.68 | 37.09 | 738,502 | -0.06(-0.16%) |
Oct 22, 2015 | 35.90 | 37.26 | 35.70 | 37.15 | 513,933 | +1.25(+3.48%) |
Oct 21, 2015 | 36.00 | 36.82 | 35.66 | 35.90 | 362,173 | +0.27(+0.76%) |
Oct 20, 2015 | 35.65 | 35.76 | 35.15 | 35.63 | 317,323 | +0.03(+0.08%) |
Oct 19, 2015 | 35.84 | 35.91 | 35.35 | 35.60 | 251,388 | -0.31(-0.86%) |
Oct 16, 2015 | 36.40 | 36.86 | 35.52 | 35.91 | 293,283 | -0.56(-1.54%) |
Oct 15, 2015 | 35.61 | 36.49 | 35.25 | 36.47 | 355,848 | +0.87(+2.44%) |
Oct 14, 2015 | 35.16 | 36.15 | 35.11 | 35.60 | 408,289 | +0.34(+0.96%) |
Oct 13, 2015 | 35.41 | 35.64 | 34.95 | 35.26 | 410,618 | -0.40(-1.12%) |
Oct 12, 2015 | 36.05 | 36.05 | 35.09 | 35.66 | 247,543 | -0.24(-0.67%) |
Oct 09, 2015 | 35.91 | 36.36 | 35.44 | 35.90 | 344,773 | +0.24(+0.67%) |
Oct 08, 2015 | 34.06 | 35.71 | 33.98 | 35.66 | 558,092 | +1.41(+4.12%) |
Oct 07, 2015 | 33.76 | 34.40 | 33.34 | 34.25 | 461,433 | +0.70(+2.09%) |
Oct 06, 2015 | 33.26 | 33.71 | 32.81 | 33.55 | 411,299 | +0.08(+0.24%) |
Oct 05, 2015 | 32.92 | 33.71 | 32.58 | 33.47 | 388,373 | +0.88(+2.70%) |
Oct 02, 2015 | 32.42 | 32.99 | 31.90 | 32.59 | 648,981 | -0.11(-0.34%) |
Oct 01, 2015 | 32.71 | 33.06 | 32.30 | 32.70 | 505,885 | -0.10(-0.30%) |
Sep 30, 2015 | 33.79 | 34.23 | 32.62 | 32.80 | 587,569 | -0.60(-1.80%) |
Sep 29, 2015 | 34.12 | 34.32 | 33.00 | 33.40 | 397,743 | -0.74(-2.17%) |
Sep 28, 2015 | 34.30 | 34.60 | 33.64 | 34.14 | 720,633 | -0.41(-1.19%) |
Sep 25, 2015 | 35.96 | 36.10 | 34.00 | 34.55 | 1,372,494 | -1.19(-3.33%) |
Sep 24, 2015 | 34.95 | 36.18 | 33.63 | 35.74 | 2,785,073 | +2.37(+7.10%) |
Sep 23, 2015 | 37.06 | 37.39 | 27.86 | 33.37 | 9,685,136 | -4.02(-10.75%) |
Sep 22, 2015 | 38.83 | 38.93 | 37.20 | 37.39 | 782,456 | -1.95(-4.96%) |
Sep 21, 2015 | 39.75 | 40.20 | 39.23 | 39.34 | 379,304 | -0.02(-0.05%) |
Sep 18, 2015 | 39.45 | 40.03 | 39.10 | 39.36 | 691,032 | -0.81(-2.02%) |
Sep 17, 2015 | 40.46 | 40.84 | 39.75 | 40.17 | 325,737 | -0.42(-1.03%) |
Sep 16, 2015 | 40.33 | 40.73 | 40.09 | 40.59 | 457,957 | +0.14(+0.35%) |
Sep 15, 2015 | 40.40 | 40.76 | 39.91 | 40.45 | 464,338 | +0.22(+0.55%) |
Sep 14, 2015 | 40.00 | 41.25 | 39.65 | 40.23 | 342,582 | +0.65(+1.64%) |
Sep 11, 2015 | 39.42 | 39.91 | 39.22 | 39.58 | 365,741 | +0.04(+0.10%) |
Sep 10, 2015 | 38.90 | 40.09 | 38.75 | 39.54 | 329,123 | +0.22(+0.56%) |
Sep 09, 2015 | 40.47 | 40.82 | 39.26 | 39.32 | 371,397 | -0.66(-1.65%) |
Sep 08, 2015 | 39.61 | 40.43 | 39.61 | 39.98 | 509,044 | +1.19(+3.07%) |
Sep 04, 2015 | 38.48 | 38.79 | 38.79 | 38.79 | 334,700 | -0.41(-1.05%) |
Sep 03, 2015 | 39.70 | 40.50 | 38.99 | 39.20 | 337,947 | -0.50(-1.26%) |
Sep 02, 2015 | 40.08 | 40.40 | 39.15 | 39.70 | 319,511 | +0.60(+1.53%) |