Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.48 | 38.78 | 38.12 | 38.30 | 259,009 | -0.13(-0.35%) |
Nov 27, 2015 | 38.20 | 38.66 | 38.07 | 38.43 | 74,553 | +0.17(+0.45%) |
Nov 25, 2015 | 38.32 | 38.26 | 38.26 | 38.26 | 131,622 | +0.00(+0.00%) |
Nov 24, 2015 | 37.90 | 38.39 | 37.53 | 38.26 | 149,257 | +0.14(+0.37%) |
Nov 23, 2015 | 37.61 | 38.16 | 37.46 | 38.12 | 159,026 | +0.53(+1.42%) |
Nov 20, 2015 | 38.01 | 38.20 | 37.41 | 37.58 | 250,289 | -0.25(-0.66%) |
Nov 19, 2015 | 37.52 | 37.88 | 37.43 | 37.83 | 234,451 | +0.32(+0.86%) |
Nov 18, 2015 | 37.14 | 37.55 | 36.48 | 37.51 | 228,573 | +0.34(+0.91%) |
Nov 17, 2015 | 37.32 | 37.40 | 37.08 | 37.17 | 274,623 | -0.20(-0.55%) |
Nov 16, 2015 | 36.39 | 37.41 | 36.29 | 37.38 | 234,634 | +0.99(+2.72%) |
Nov 13, 2015 | 36.73 | 37.11 | 36.37 | 36.39 | 222,679 | -0.55(-1.49%) |
Nov 12, 2015 | 37.44 | 37.96 | 36.81 | 36.94 | 208,763 | -0.68(-1.80%) |
Nov 11, 2015 | 37.12 | 37.69 | 37.02 | 37.61 | 179,735 | +0.53(+1.42%) |
Nov 10, 2015 | 36.25 | 37.11 | 36.25 | 37.09 | 215,436 | +0.90(+2.50%) |
Nov 09, 2015 | 36.17 | 36.26 | 35.57 | 36.18 | 394,723 | -0.32(-0.88%) |
Nov 06, 2015 | 37.46 | 37.54 | 36.20 | 36.50 | 300,050 | -1.34(-3.55%) |
Nov 05, 2015 | 38.09 | 38.09 | 37.64 | 37.85 | 161,963 | -0.20(-0.51%) |
Nov 04, 2015 | 37.85 | 38.25 | 37.73 | 38.04 | 168,740 | +0.16(+0.41%) |
Nov 03, 2015 | 37.69 | 38.03 | 37.38 | 37.89 | 280,960 | +0.17(+0.46%) |
Nov 02, 2015 | 38.09 | 38.34 | 37.47 | 37.71 | 398,356 | -0.41(-1.06%) |
Oct 30, 2015 | 38.14 | 38.53 | 37.87 | 38.12 | 256,992 | +0.02(+0.06%) |
Oct 29, 2015 | 38.43 | 38.81 | 37.15 | 38.10 | 297,304 | -0.34(-0.89%) |
Oct 28, 2015 | 38.06 | 38.46 | 37.69 | 38.44 | 364,113 | +0.48(+1.25%) |
Oct 27, 2015 | 38.16 | 38.35 | 37.78 | 37.96 | 376,713 | -0.38(-1.00%) |
Oct 26, 2015 | 37.96 | 38.41 | 37.82 | 38.35 | 192,415 | +0.63(+1.68%) |
Oct 23, 2015 | 38.34 | 38.92 | 37.36 | 37.71 | 200,491 | -0.54(-1.41%) |
Oct 22, 2015 | 37.65 | 38.31 | 37.65 | 38.25 | 296,449 | +0.72(+1.91%) |
Oct 21, 2015 | 38.04 | 38.33 | 37.50 | 37.53 | 190,589 | -0.44(-1.15%) |
Oct 20, 2015 | 37.97 | 38.10 | 37.67 | 37.97 | 252,275 | -0.15(-0.39%) |
Oct 19, 2015 | 37.51 | 38.21 | 37.45 | 38.12 | 204,147 | +0.45(+1.20%) |
Oct 16, 2015 | 37.34 | 37.84 | 37.31 | 37.67 | 261,792 | +0.38(+1.03%) |
Oct 15, 2015 | 36.86 | 37.30 | 36.79 | 37.28 | 513,962 | +0.57(+1.55%) |
Oct 14, 2015 | 37.14 | 37.34 | 36.64 | 36.71 | 187,756 | -0.34(-0.91%) |
Oct 13, 2015 | 37.31 | 37.57 | 36.84 | 37.05 | 195,554 | -0.34(-0.90%) |
Oct 12, 2015 | 37.14 | 37.77 | 37.00 | 37.39 | 251,917 | +0.34(+0.91%) |
Oct 09, 2015 | 37.20 | 37.44 | 36.72 | 37.05 | 228,535 | -0.15(-0.40%) |
Oct 08, 2015 | 36.64 | 37.31 | 36.44 | 37.20 | 356,715 | +0.76(+2.08%) |
Oct 07, 2015 | 36.40 | 36.62 | 36.17 | 36.44 | 246,839 | +0.17(+0.47%) |
Oct 06, 2015 | 36.60 | 36.79 | 36.22 | 36.27 | 230,861 | -0.50(-1.36%) |
Oct 05, 2015 | 36.22 | 36.85 | 36.03 | 36.77 | 273,691 | +0.75(+2.08%) |
Oct 02, 2015 | 35.30 | 36.03 | 35.02 | 36.02 | 285,441 | +0.76(+2.15%) |
Oct 01, 2015 | 35.42 | 35.55 | 34.87 | 35.26 | 271,153 | -0.12(-0.33%) |
Sep 30, 2015 | 34.70 | 35.48 | 34.65 | 35.38 | 390,350 | +0.76(+2.21%) |
Sep 29, 2015 | 34.58 | 34.89 | 34.35 | 34.62 | 218,231 | +0.05(+0.16%) |
Sep 28, 2015 | 34.44 | 34.85 | 34.33 | 34.56 | 216,671 | +0.09(+0.27%) |
Sep 25, 2015 | 34.42 | 34.90 | 34.11 | 34.47 | 225,347 | +0.06(+0.18%) |
Sep 24, 2015 | 33.98 | 34.45 | 33.86 | 34.40 | 153,149 | +0.40(+1.17%) |
Sep 23, 2015 | 34.15 | 34.22 | 33.92 | 34.01 | 170,672 | -0.04(-0.11%) |
Sep 22, 2015 | 34.10 | 34.47 | 33.63 | 34.05 | 198,831 | -0.28(-0.82%) |
Sep 21, 2015 | 34.56 | 34.66 | 34.24 | 34.33 | 191,422 | -0.01(-0.02%) |
Sep 18, 2015 | 34.04 | 34.70 | 33.99 | 34.33 | 484,915 | -0.03(-0.09%) |
Sep 17, 2015 | 33.90 | 34.73 | 33.83 | 34.37 | 232,396 | +0.53(+1.57%) |
Sep 16, 2015 | 33.44 | 33.90 | 33.40 | 33.83 | 213,011 | +0.48(+1.43%) |
Sep 15, 2015 | 33.12 | 33.49 | 33.05 | 33.36 | 181,203 | +0.30(+0.90%) |
Sep 14, 2015 | 33.14 | 33.36 | 32.98 | 33.06 | 141,345 | -0.05(-0.17%) |
Sep 11, 2015 | 32.78 | 33.13 | 32.52 | 33.12 | 160,863 | +0.24(+0.74%) |
Sep 10, 2015 | 33.31 | 33.51 | 32.80 | 32.87 | 210,849 | -0.51(-1.52%) |
Sep 09, 2015 | 33.47 | 33.70 | 33.24 | 33.38 | 345,015 | -0.05(-0.14%) |
Sep 08, 2015 | 33.10 | 33.49 | 32.70 | 33.43 | 434,837 | +0.88(+2.71%) |
Sep 04, 2015 | 32.58 | 32.55 | 32.55 | 32.55 | 264,446 | -0.34(-1.04%) |
Sep 03, 2015 | 32.72 | 32.96 | 32.65 | 32.89 | 259,381 | +0.28(+0.86%) |
Sep 02, 2015 | 33.02 | 33.02 | 32.27 | 32.61 | 542,589 | -0.11(-0.33%) |