Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.03 | 38.25 | 37.79 | 38.04 | 1,515,619 | +0.04(+0.10%) |
Nov 27, 2015 | 38.13 | 38.24 | 37.91 | 38.00 | 583,668 | -0.14(-0.37%) |
Nov 25, 2015 | 38.31 | 38.14 | 38.14 | 38.14 | 1,037,849 | -0.07(-0.20%) |
Nov 24, 2015 | 38.09 | 38.53 | 38.02 | 38.22 | 1,440,065 | -0.22(-0.58%) |
Nov 23, 2015 | 38.68 | 38.98 | 38.40 | 38.44 | 1,433,623 | -0.46(-1.18%) |
Nov 20, 2015 | 39.00 | 39.17 | 38.84 | 38.90 | 1,264,753 | +0.03(+0.07%) |
Nov 19, 2015 | 39.10 | 39.17 | 38.67 | 38.87 | 1,337,119 | -0.32(-0.81%) |
Nov 18, 2015 | 38.64 | 39.22 | 38.51 | 39.19 | 1,587,216 | +0.67(+1.75%) |
Nov 17, 2015 | 38.54 | 38.92 | 38.41 | 38.52 | 1,568,209 | +0.13(+0.34%) |
Nov 16, 2015 | 38.04 | 38.49 | 37.72 | 38.39 | 1,528,246 | +0.20(+0.51%) |
Nov 13, 2015 | 37.89 | 38.32 | 37.67 | 38.19 | 1,510,615 | +0.10(+0.27%) |
Nov 12, 2015 | 38.58 | 38.82 | 38.07 | 38.09 | 2,080,138 | -0.97(-2.49%) |
Nov 11, 2015 | 39.63 | 39.67 | 39.03 | 39.06 | 1,659,642 | +0.18(+0.46%) |
Nov 10, 2015 | 38.65 | 38.98 | 38.43 | 38.88 | 1,616,754 | +0.08(+0.22%) |
Nov 09, 2015 | 39.12 | 39.40 | 38.58 | 38.80 | 2,437,411 | -0.36(-0.93%) |
Nov 06, 2015 | 38.17 | 39.28 | 38.12 | 39.16 | 3,251,079 | +1.76(+4.70%) |
Nov 05, 2015 | 37.06 | 37.44 | 36.83 | 37.40 | 2,336,439 | +0.47(+1.26%) |
Nov 04, 2015 | 37.38 | 38.36 | 36.44 | 36.94 | 4,319,769 | -1.08(-2.85%) |
Nov 03, 2015 | 38.24 | 38.57 | 37.93 | 38.02 | 2,758,327 | -0.26(-0.68%) |
Nov 02, 2015 | 37.98 | 38.48 | 37.90 | 38.28 | 2,118,937 | +0.37(+0.99%) |
Oct 30, 2015 | 37.95 | 38.18 | 37.67 | 37.91 | 1,853,712 | +0.00(+0.00%) |
Oct 29, 2015 | 37.98 | 38.29 | 37.80 | 37.91 | 1,768,243 | -0.04(-0.10%) |
Oct 28, 2015 | 37.33 | 38.11 | 37.28 | 37.95 | 2,785,942 | +0.71(+1.91%) |
Oct 27, 2015 | 37.46 | 38.10 | 37.15 | 37.24 | 1,671,000 | -0.53(-1.41%) |
Oct 26, 2015 | 37.74 | 37.90 | 37.56 | 37.77 | 1,967,153 | -0.05(-0.12%) |
Oct 23, 2015 | 37.89 | 38.28 | 37.65 | 37.82 | 1,921,845 | +0.36(+0.95%) |
Oct 22, 2015 | 37.39 | 38.30 | 37.31 | 37.46 | 2,106,074 | +0.28(+0.75%) |
Oct 21, 2015 | 37.79 | 37.84 | 37.13 | 37.18 | 1,569,526 | -0.43(-1.14%) |
Oct 20, 2015 | 37.21 | 38.38 | 37.21 | 37.61 | 1,877,599 | +0.43(+1.16%) |
Oct 19, 2015 | 36.70 | 37.49 | 36.68 | 37.18 | 1,739,181 | +0.33(+0.89%) |
Oct 16, 2015 | 36.92 | 37.03 | 36.62 | 36.85 | 1,374,860 | +0.17(+0.46%) |
Oct 15, 2015 | 36.49 | 37.40 | 36.17 | 36.68 | 2,806,825 | +0.41(+1.13%) |
Oct 14, 2015 | 36.64 | 37.63 | 36.15 | 36.27 | 1,990,749 | -0.44(-1.20%) |
Oct 13, 2015 | 37.19 | 37.31 | 36.66 | 36.71 | 2,142,996 | -0.56(-1.50%) |
Oct 12, 2015 | 37.44 | 37.66 | 37.24 | 37.27 | 1,199,302 | -0.24(-0.65%) |
Oct 09, 2015 | 37.58 | 37.83 | 37.31 | 37.52 | 1,678,300 | -0.02(-0.05%) |
Oct 08, 2015 | 37.14 | 37.69 | 37.07 | 37.53 | 1,767,365 | +0.19(+0.50%) |
Oct 07, 2015 | 37.35 | 37.68 | 37.09 | 37.35 | 1,734,438 | +0.28(+0.76%) |
Oct 06, 2015 | 36.82 | 37.22 | 36.78 | 37.07 | 1,347,793 | +0.11(+0.30%) |
Oct 05, 2015 | 36.64 | 37.17 | 36.52 | 36.96 | 1,647,525 | +0.54(+1.49%) |
Oct 02, 2015 | 35.74 | 36.72 | 35.31 | 36.41 | 1,770,335 | -0.03(-0.08%) |
Oct 01, 2015 | 36.31 | 36.67 | 35.24 | 36.44 | 1,943,095 | +0.21(+0.59%) |
Sep 30, 2015 | 36.34 | 36.57 | 36.00 | 36.23 | 2,632,505 | +0.36(+1.02%) |
Sep 29, 2015 | 35.83 | 36.11 | 35.25 | 35.86 | 2,055,836 | +0.12(+0.34%) |
Sep 28, 2015 | 36.93 | 37.01 | 35.72 | 35.74 | 2,406,643 | -1.44(-3.87%) |
Sep 25, 2015 | 37.65 | 37.82 | 36.87 | 37.18 | 1,833,234 | +0.08(+0.23%) |
Sep 24, 2015 | 36.98 | 37.70 | 36.67 | 37.10 | 1,264,275 | -0.30(-0.80%) |
Sep 23, 2015 | 37.37 | 37.71 | 37.14 | 37.39 | 1,134,397 | +0.03(+0.07%) |
Sep 22, 2015 | 37.41 | 37.63 | 36.97 | 37.37 | 1,576,601 | -0.59(-1.55%) |
Sep 21, 2015 | 38.29 | 38.53 | 37.69 | 37.96 | 1,672,414 | +0.03(+0.07%) |
Sep 18, 2015 | 38.25 | 38.40 | 37.74 | 37.93 | 2,805,162 | -1.02(-2.62%) |
Sep 17, 2015 | 40.09 | 40.18 | 38.75 | 38.95 | 2,530,466 | -1.21(-3.02%) |
Sep 16, 2015 | 40.06 | 40.33 | 39.96 | 40.16 | 1,604,669 | +0.04(+0.09%) |
Sep 15, 2015 | 39.96 | 40.29 | 39.75 | 40.12 | 1,890,536 | +0.35(+0.89%) |
Sep 14, 2015 | 39.77 | 40.00 | 39.58 | 39.77 | 2,329,623 | +0.00(+0.00%) |
Sep 11, 2015 | 38.93 | 39.83 | 38.81 | 39.77 | 3,196,483 | +0.61(+1.55%) |
Sep 10, 2015 | 38.54 | 39.48 | 38.37 | 39.16 | 2,924,776 | +0.39(+1.01%) |
Sep 09, 2015 | 39.52 | 39.89 | 38.67 | 38.77 | 2,058,506 | -0.64(-1.64%) |
Sep 08, 2015 | 39.40 | 39.62 | 38.87 | 39.41 | 2,956,080 | +0.69(+1.79%) |
Sep 04, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 2,273,336 | -0.54(-1.38%) |
Sep 03, 2015 | 39.38 | 39.86 | 39.10 | 39.26 | 2,182,055 | +0.09(+0.24%) |
Sep 02, 2015 | 39.01 | 39.31 | 38.62 | 39.17 | 2,880,979 | +0.46(+1.18%) |