Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.55 | 37.72 | 37.27 | 37.29 | 3,319,992 | -0.17(-0.44%) |
Nov 27, 2015 | 37.19 | 37.66 | 37.10 | 37.45 | 1,076,652 | +0.36(+0.96%) |
Nov 25, 2015 | 37.42 | 37.10 | 37.10 | 37.10 | 2,654,091 | -0.23(-0.63%) |
Nov 24, 2015 | 37.61 | 37.72 | 37.06 | 37.33 | 2,775,260 | -0.41(-1.08%) |
Nov 23, 2015 | 38.09 | 38.31 | 37.66 | 37.74 | 2,057,084 | -0.45(-1.17%) |
Nov 20, 2015 | 38.16 | 38.47 | 38.03 | 38.19 | 1,737,180 | +0.19(+0.50%) |
Nov 19, 2015 | 37.96 | 38.22 | 37.66 | 38.00 | 2,737,849 | +0.14(+0.38%) |
Nov 18, 2015 | 37.51 | 37.91 | 37.20 | 37.85 | 2,524,651 | +0.40(+1.07%) |
Nov 17, 2015 | 37.96 | 38.29 | 37.36 | 37.45 | 2,947,888 | -0.63(-1.65%) |
Nov 16, 2015 | 37.04 | 38.10 | 36.89 | 38.08 | 2,357,275 | +1.02(+2.75%) |
Nov 13, 2015 | 37.42 | 37.72 | 37.00 | 37.06 | 1,621,472 | -0.36(-0.95%) |
Nov 12, 2015 | 37.67 | 38.18 | 37.38 | 37.41 | 1,887,352 | -0.38(-1.00%) |
Nov 11, 2015 | 37.54 | 37.91 | 37.37 | 37.79 | 1,732,212 | +0.32(+0.85%) |
Nov 10, 2015 | 36.98 | 37.48 | 36.92 | 37.48 | 2,762,789 | +0.63(+1.72%) |
Nov 09, 2015 | 36.95 | 37.06 | 36.59 | 36.84 | 3,487,235 | -0.24(-0.65%) |
Nov 06, 2015 | 38.13 | 38.30 | 36.66 | 37.08 | 4,303,714 | -1.63(-4.20%) |
Nov 05, 2015 | 38.92 | 39.10 | 38.68 | 38.71 | 2,004,282 | -0.23(-0.60%) |
Nov 04, 2015 | 38.51 | 39.85 | 38.36 | 38.94 | 2,838,774 | +0.08(+0.21%) |
Nov 03, 2015 | 38.68 | 38.89 | 38.36 | 38.86 | 2,214,391 | +0.13(+0.33%) |
Nov 02, 2015 | 38.62 | 38.83 | 38.36 | 38.73 | 2,146,492 | +0.11(+0.29%) |
Oct 30, 2015 | 38.56 | 38.83 | 38.43 | 38.62 | 2,119,527 | +0.19(+0.51%) |
Oct 29, 2015 | 38.69 | 38.80 | 37.91 | 38.42 | 2,566,438 | -0.45(-1.16%) |
Oct 28, 2015 | 39.46 | 39.62 | 38.41 | 38.87 | 2,333,389 | -0.58(-1.48%) |
Oct 27, 2015 | 39.48 | 39.64 | 39.25 | 39.46 | 1,705,092 | -0.13(-0.32%) |
Oct 26, 2015 | 39.43 | 39.59 | 39.14 | 39.58 | 1,926,015 | +0.03(+0.08%) |
Oct 23, 2015 | 40.06 | 40.10 | 39.45 | 39.55 | 2,250,598 | -0.69(-1.71%) |
Oct 22, 2015 | 39.88 | 40.35 | 39.79 | 40.24 | 2,201,665 | +0.43(+1.07%) |
Oct 21, 2015 | 40.18 | 40.32 | 39.75 | 39.82 | 2,245,441 | -0.16(-0.39%) |
Oct 20, 2015 | 39.92 | 40.18 | 39.81 | 39.97 | 1,904,358 | -0.07(-0.19%) |
Oct 19, 2015 | 39.85 | 40.05 | 39.56 | 40.05 | 2,890,189 | +0.13(+0.32%) |
Oct 16, 2015 | 39.88 | 40.08 | 39.71 | 39.92 | 2,535,854 | +0.22(+0.57%) |
Oct 15, 2015 | 39.28 | 39.74 | 39.07 | 39.70 | 2,201,868 | +0.56(+1.44%) |
Oct 14, 2015 | 39.31 | 39.43 | 39.04 | 39.13 | 2,005,506 | -0.14(-0.36%) |
Oct 13, 2015 | 39.48 | 39.65 | 39.13 | 39.28 | 2,247,908 | -0.25(-0.63%) |
Oct 12, 2015 | 39.22 | 39.69 | 39.22 | 39.52 | 1,888,673 | +0.31(+0.78%) |
Oct 09, 2015 | 39.31 | 39.47 | 38.92 | 39.22 | 3,031,278 | -0.07(-0.17%) |
Oct 08, 2015 | 38.59 | 39.29 | 38.50 | 39.28 | 2,427,541 | +0.59(+1.53%) |
Oct 07, 2015 | 39.18 | 39.18 | 38.54 | 38.69 | 3,691,379 | -0.35(-0.90%) |
Oct 06, 2015 | 39.37 | 39.37 | 38.68 | 39.04 | 3,180,306 | -0.46(-1.18%) |
Oct 05, 2015 | 39.61 | 39.68 | 39.00 | 39.51 | 2,471,007 | +0.10(+0.25%) |
Oct 02, 2015 | 39.24 | 39.58 | 38.70 | 39.41 | 2,837,194 | +0.40(+1.04%) |
Oct 01, 2015 | 39.21 | 39.31 | 38.59 | 39.01 | 3,149,350 | -0.10(-0.27%) |
Sep 30, 2015 | 38.42 | 39.16 | 38.31 | 39.11 | 2,497,737 | +0.82(+2.15%) |
Sep 29, 2015 | 38.18 | 38.49 | 38.04 | 38.29 | 3,434,516 | +0.10(+0.27%) |
Sep 28, 2015 | 38.09 | 38.57 | 38.06 | 38.18 | 2,832,379 | -0.02(-0.06%) |
Sep 25, 2015 | 37.67 | 38.43 | 37.47 | 38.20 | 2,968,630 | +0.61(+1.63%) |
Sep 24, 2015 | 36.94 | 37.70 | 36.83 | 37.59 | 2,931,671 | +0.53(+1.44%) |
Sep 23, 2015 | 36.91 | 37.10 | 36.65 | 37.06 | 2,564,654 | +0.17(+0.47%) |
Sep 22, 2015 | 36.81 | 37.14 | 36.69 | 36.89 | 1,845,484 | -0.19(-0.53%) |
Sep 21, 2015 | 36.97 | 37.25 | 36.88 | 37.08 | 2,066,342 | +0.13(+0.36%) |
Sep 18, 2015 | 36.47 | 37.17 | 36.46 | 36.95 | 5,494,397 | +0.10(+0.28%) |
Sep 17, 2015 | 36.20 | 37.28 | 36.15 | 36.84 | 2,882,440 | +0.58(+1.59%) |
Sep 16, 2015 | 36.09 | 36.44 | 36.01 | 36.27 | 2,694,854 | +0.11(+0.31%) |
Sep 15, 2015 | 36.14 | 36.30 | 35.68 | 36.15 | 2,295,786 | +0.03(+0.08%) |
Sep 14, 2015 | 36.00 | 36.33 | 35.91 | 36.12 | 2,847,023 | +0.26(+0.73%) |
Sep 11, 2015 | 35.22 | 35.86 | 35.10 | 35.86 | 2,322,612 | +0.48(+1.35%) |
Sep 10, 2015 | 35.05 | 35.73 | 35.04 | 35.38 | 4,495,323 | +0.28(+0.79%) |
Sep 09, 2015 | 35.43 | 35.81 | 35.06 | 35.10 | 2,754,064 | -0.30(-0.85%) |
Sep 08, 2015 | 35.33 | 35.50 | 35.13 | 35.40 | 2,687,810 | +0.52(+1.50%) |
Sep 04, 2015 | 34.93 | 34.88 | 34.88 | 34.88 | 3,460,479 | -0.34(-0.96%) |
Sep 03, 2015 | 35.07 | 35.38 | 34.95 | 35.22 | 2,584,757 | +0.24(+0.69%) |
Sep 02, 2015 | 35.37 | 35.37 | 34.62 | 34.98 | 3,031,716 | -0.04(-0.13%) |