Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.34 | 39.47 | 38.21 | 38.56 | 1,340,947 | -0.87(-2.20%) |
Nov 27, 2015 | 39.04 | 39.79 | 39.04 | 39.43 | 258,314 | +0.38(+0.98%) |
Nov 25, 2015 | 38.78 | 39.04 | 39.04 | 39.04 | 826,985 | +0.30(+0.77%) |
Nov 24, 2015 | 38.30 | 38.87 | 38.12 | 38.74 | 1,122,700 | -0.18(-0.46%) |
Nov 23, 2015 | 38.36 | 39.28 | 37.80 | 38.92 | 1,106,141 | +0.63(+1.63%) |
Nov 20, 2015 | 38.77 | 38.92 | 38.25 | 38.30 | 815,054 | -0.34(-0.87%) |
Nov 19, 2015 | 39.04 | 39.09 | 38.48 | 38.63 | 681,133 | -0.39(-1.00%) |
Nov 18, 2015 | 38.81 | 39.12 | 38.64 | 39.02 | 958,540 | +0.27(+0.70%) |
Nov 17, 2015 | 39.42 | 39.56 | 38.60 | 38.75 | 1,232,434 | -0.41(-1.05%) |
Nov 16, 2015 | 38.64 | 39.20 | 38.25 | 39.17 | 1,273,902 | +0.52(+1.35%) |
Nov 13, 2015 | 38.48 | 38.99 | 38.19 | 38.64 | 1,247,756 | +0.19(+0.49%) |
Nov 12, 2015 | 39.11 | 39.32 | 38.23 | 38.46 | 1,304,610 | -0.88(-2.23%) |
Nov 11, 2015 | 39.95 | 39.95 | 39.31 | 39.33 | 956,318 | -0.40(-1.01%) |
Nov 10, 2015 | 39.15 | 40.01 | 39.00 | 39.73 | 1,778,514 | +0.63(+1.62%) |
Nov 09, 2015 | 39.38 | 39.42 | 38.86 | 39.10 | 933,467 | -0.27(-0.69%) |
Nov 06, 2015 | 39.32 | 39.90 | 38.91 | 39.37 | 1,673,962 | -0.33(-0.82%) |
Nov 05, 2015 | 39.05 | 40.61 | 38.86 | 39.70 | 3,929,689 | +2.65(+7.16%) |
Nov 04, 2015 | 37.28 | 37.67 | 36.86 | 37.05 | 1,399,532 | -0.25(-0.68%) |
Nov 03, 2015 | 37.39 | 37.51 | 37.13 | 37.30 | 1,006,567 | -0.22(-0.60%) |
Nov 02, 2015 | 36.40 | 37.57 | 36.29 | 37.52 | 1,453,352 | +1.03(+2.81%) |
Oct 30, 2015 | 36.73 | 36.82 | 36.32 | 36.50 | 1,421,675 | -0.26(-0.71%) |
Oct 29, 2015 | 37.04 | 37.22 | 36.67 | 36.76 | 672,133 | -0.54(-1.45%) |
Oct 28, 2015 | 36.97 | 37.58 | 36.42 | 37.30 | 1,014,774 | +0.32(+0.86%) |
Oct 27, 2015 | 37.51 | 37.54 | 36.66 | 36.98 | 1,357,182 | -0.60(-1.59%) |
Oct 26, 2015 | 36.24 | 37.85 | 35.96 | 37.58 | 1,810,440 | +1.45(+4.00%) |
Oct 23, 2015 | 35.61 | 36.24 | 35.61 | 36.13 | 1,830,884 | +0.80(+2.27%) |
Oct 22, 2015 | 36.33 | 36.37 | 35.16 | 35.33 | 2,905,034 | -0.86(-2.37%) |
Oct 21, 2015 | 35.92 | 36.40 | 35.89 | 36.19 | 1,040,559 | +0.25(+0.70%) |
Oct 20, 2015 | 35.99 | 36.51 | 35.75 | 35.94 | 463,332 | -0.09(-0.26%) |
Oct 19, 2015 | 35.52 | 36.03 | 35.47 | 36.03 | 1,554,432 | +0.47(+1.31%) |
Oct 16, 2015 | 35.63 | 35.66 | 35.33 | 35.56 | 878,791 | -0.06(-0.16%) |
Oct 15, 2015 | 35.60 | 36.11 | 35.14 | 35.62 | 711,594 | +0.11(+0.32%) |
Oct 14, 2015 | 35.73 | 36.08 | 35.38 | 35.51 | 971,163 | -0.15(-0.42%) |
Oct 13, 2015 | 36.22 | 36.27 | 35.55 | 35.66 | 1,127,345 | -1.06(-2.90%) |
Oct 12, 2015 | 36.31 | 36.76 | 36.31 | 36.72 | 792,916 | +0.37(+1.03%) |
Oct 09, 2015 | 36.48 | 36.77 | 36.15 | 36.35 | 805,053 | -0.11(-0.31%) |
Oct 08, 2015 | 37.10 | 37.25 | 36.13 | 36.46 | 1,098,781 | -0.74(-1.98%) |
Oct 07, 2015 | 36.39 | 37.26 | 36.31 | 37.20 | 3,670,010 | +1.22(+3.40%) |
Oct 06, 2015 | 36.63 | 36.78 | 35.93 | 35.97 | 1,342,148 | -0.61(-1.66%) |
Oct 05, 2015 | 35.47 | 36.66 | 35.26 | 36.58 | 2,272,930 | +1.26(+3.57%) |
Oct 02, 2015 | 35.23 | 35.90 | 34.83 | 35.32 | 2,439,428 | +0.22(+0.64%) |
Oct 01, 2015 | 35.10 | 35.50 | 34.84 | 35.10 | 1,037,217 | -0.03(-0.08%) |
Sep 30, 2015 | 35.01 | 35.38 | 34.80 | 35.12 | 2,212,052 | +0.45(+1.29%) |
Sep 29, 2015 | 35.35 | 35.35 | 34.51 | 34.68 | 1,490,915 | -0.53(-1.51%) |
Sep 28, 2015 | 36.28 | 36.33 | 34.96 | 35.21 | 1,810,372 | -1.17(-3.21%) |
Sep 25, 2015 | 36.75 | 36.96 | 36.15 | 36.37 | 858,025 | -0.16(-0.43%) |
Sep 24, 2015 | 36.69 | 36.88 | 36.21 | 36.53 | 693,536 | -0.33(-0.89%) |
Sep 23, 2015 | 37.20 | 37.33 | 36.70 | 36.86 | 848,774 | -0.41(-1.10%) |
Sep 22, 2015 | 37.43 | 37.63 | 36.79 | 37.27 | 936,413 | -0.54(-1.43%) |
Sep 21, 2015 | 37.54 | 38.19 | 37.51 | 37.81 | 2,482,865 | +0.47(+1.25%) |
Sep 18, 2015 | 37.68 | 38.20 | 37.22 | 37.34 | 1,837,091 | -0.80(-2.10%) |
Sep 17, 2015 | 37.99 | 38.47 | 37.75 | 38.15 | 1,807,827 | +0.21(+0.57%) |
Sep 16, 2015 | 37.64 | 38.28 | 37.52 | 37.93 | 1,134,706 | +0.21(+0.54%) |
Sep 15, 2015 | 37.64 | 37.83 | 37.10 | 37.73 | 1,395,547 | +0.19(+0.50%) |
Sep 14, 2015 | 37.50 | 37.76 | 37.36 | 37.54 | 1,449,910 | +0.06(+0.15%) |
Sep 11, 2015 | 37.32 | 37.81 | 37.23 | 37.48 | 2,172,219 | +0.24(+0.65%) |
Sep 10, 2015 | 36.92 | 37.71 | 36.77 | 37.24 | 1,345,704 | +0.21(+0.58%) |
Sep 09, 2015 | 37.71 | 37.94 | 36.98 | 37.03 | 1,015,289 | -0.32(-0.85%) |
Sep 08, 2015 | 37.66 | 37.66 | 37.05 | 37.34 | 986,153 | +0.35(+0.93%) |
Sep 04, 2015 | 37.20 | 37.00 | 37.00 | 37.00 | 772,131 | -0.37(-1.00%) |
Sep 03, 2015 | 37.40 | 37.71 | 37.20 | 37.37 | 875,350 | +0.12(+0.33%) |
Sep 02, 2015 | 37.40 | 37.45 | 36.87 | 37.25 | 909,839 | +0.24(+0.66%) |