Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.73 | 38.82 | 38.42 | 38.62 | 3,674,933 | -0.04(-0.10%) |
Nov 27, 2015 | 38.52 | 38.69 | 38.30 | 38.66 | 1,194,758 | +0.18(+0.47%) |
Nov 25, 2015 | 38.53 | 38.48 | 38.48 | 38.48 | 2,752,300 | -0.01(-0.03%) |
Nov 24, 2015 | 38.50 | 38.64 | 38.20 | 38.49 | 3,517,882 | -0.28(-0.72%) |
Nov 23, 2015 | 38.67 | 39.07 | 38.63 | 38.77 | 3,802,123 | +0.12(+0.31%) |
Nov 20, 2015 | 38.70 | 38.80 | 38.38 | 38.65 | 6,260,150 | +0.11(+0.29%) |
Nov 19, 2015 | 38.35 | 38.67 | 38.10 | 38.54 | 3,416,765 | +0.19(+0.50%) |
Nov 18, 2015 | 37.88 | 38.38 | 37.64 | 38.35 | 4,248,958 | +0.55(+1.46%) |
Nov 17, 2015 | 38.04 | 38.28 | 37.21 | 37.80 | 3,183,528 | -0.12(-0.32%) |
Nov 16, 2015 | 37.28 | 37.93 | 37.21 | 37.92 | 3,753,200 | +0.57(+1.53%) |
Nov 13, 2015 | 37.71 | 37.98 | 37.22 | 37.35 | 5,029,434 | -0.44(-1.16%) |
Nov 12, 2015 | 38.01 | 38.24 | 37.79 | 37.79 | 4,156,746 | -0.52(-1.36%) |
Nov 11, 2015 | 38.61 | 38.68 | 38.14 | 38.31 | 4,832,957 | -0.02(-0.05%) |
Nov 10, 2015 | 38.25 | 38.60 | 38.05 | 38.33 | 3,849,335 | -0.32(-0.83%) |
Nov 09, 2015 | 39.18 | 39.25 | 38.41 | 38.65 | 4,213,205 | -0.39(-1.00%) |
Nov 06, 2015 | 39.17 | 39.47 | 38.80 | 39.04 | 4,851,583 | +0.89(+2.33%) |
Nov 05, 2015 | 37.88 | 38.44 | 37.86 | 38.15 | 4,035,017 | +0.33(+0.87%) |
Nov 04, 2015 | 37.86 | 38.12 | 37.65 | 37.82 | 5,117,726 | +0.04(+0.11%) |
Nov 03, 2015 | 37.66 | 37.95 | 37.45 | 37.78 | 3,685,083 | -0.02(-0.05%) |
Nov 02, 2015 | 37.34 | 37.93 | 37.20 | 37.80 | 5,341,767 | +0.65(+1.75%) |
Oct 30, 2015 | 37.77 | 37.80 | 36.98 | 37.15 | 5,997,341 | -0.61(-1.62%) |
Oct 29, 2015 | 37.87 | 38.22 | 37.65 | 37.76 | 3,310,637 | -0.26(-0.68%) |
Oct 28, 2015 | 36.98 | 38.03 | 36.95 | 38.02 | 6,903,000 | +1.11(+3.01%) |
Oct 27, 2015 | 37.03 | 37.30 | 36.76 | 36.91 | 3,358,771 | -0.38(-1.02%) |
Oct 26, 2015 | 37.59 | 37.74 | 37.11 | 37.29 | 2,696,030 | -0.37(-0.98%) |
Oct 23, 2015 | 37.26 | 37.69 | 37.06 | 37.66 | 3,674,234 | +0.74(+2.00%) |
Oct 22, 2015 | 36.47 | 37.21 | 36.47 | 36.92 | 3,323,854 | +0.64(+1.76%) |
Oct 21, 2015 | 36.88 | 37.03 | 36.27 | 36.28 | 4,045,409 | -0.47(-1.28%) |
Oct 20, 2015 | 36.30 | 36.82 | 36.15 | 36.75 | 3,677,136 | +0.50(+1.38%) |
Oct 19, 2015 | 36.24 | 36.66 | 36.17 | 36.25 | 3,477,817 | -0.24(-0.66%) |
Oct 16, 2015 | 37.01 | 37.25 | 36.39 | 36.49 | 4,873,321 | -0.37(-1.00%) |
Oct 15, 2015 | 36.21 | 36.90 | 35.95 | 36.86 | 6,195,265 | +1.11(+3.10%) |
Oct 14, 2015 | 36.15 | 36.20 | 35.57 | 35.75 | 4,443,553 | -0.47(-1.30%) |
Oct 13, 2015 | 36.49 | 36.60 | 36.16 | 36.22 | 3,881,573 | -0.49(-1.33%) |
Oct 12, 2015 | 36.50 | 36.77 | 36.27 | 36.71 | 2,508,783 | +0.17(+0.47%) |
Oct 09, 2015 | 36.74 | 37.05 | 36.33 | 36.54 | 3,378,359 | -0.37(-1.00%) |
Oct 08, 2015 | 36.67 | 36.95 | 36.47 | 36.91 | 3,437,234 | +0.10(+0.27%) |
Oct 07, 2015 | 36.66 | 37.11 | 36.49 | 36.81 | 3,773,016 | +0.39(+1.07%) |
Oct 06, 2015 | 36.33 | 36.59 | 36.21 | 36.42 | 3,842,281 | -0.15(-0.41%) |
Oct 05, 2015 | 36.02 | 36.67 | 35.91 | 36.57 | 3,530,801 | +0.82(+2.29%) |
Oct 02, 2015 | 34.83 | 35.75 | 34.24 | 35.75 | 9,633,684 | +0.12(+0.34%) |
Oct 01, 2015 | 35.69 | 35.72 | 35.17 | 35.63 | 3,946,522 | +0.03(+0.08%) |
Sep 30, 2015 | 35.57 | 35.64 | 35.14 | 35.60 | 4,026,556 | +0.43(+1.22%) |
Sep 29, 2015 | 34.93 | 35.22 | 34.74 | 35.17 | 3,821,883 | +0.32(+0.92%) |
Sep 28, 2015 | 35.41 | 35.50 | 34.80 | 34.85 | 5,569,437 | -0.83(-2.33%) |
Sep 25, 2015 | 35.65 | 35.93 | 35.46 | 35.68 | 3,426,590 | +0.63(+1.80%) |
Sep 24, 2015 | 34.79 | 35.12 | 34.73 | 35.05 | 2,923,558 | -0.18(-0.51%) |
Sep 23, 2015 | 35.24 | 35.43 | 34.86 | 35.23 | 3,827,156 | -0.02(-0.06%) |
Sep 22, 2015 | 35.17 | 35.45 | 34.89 | 35.25 | 3,624,738 | -0.49(-1.37%) |
Sep 21, 2015 | 35.60 | 35.85 | 35.45 | 35.74 | 3,248,841 | +0.44(+1.25%) |
Sep 18, 2015 | 35.67 | 35.80 | 35.16 | 35.30 | 6,554,544 | -0.86(-2.38%) |
Sep 17, 2015 | 37.07 | 37.33 | 35.98 | 36.16 | 5,814,288 | -0.92(-2.48%) |
Sep 16, 2015 | 36.98 | 37.19 | 36.66 | 37.08 | 3,505,844 | +0.00(+0.00%) |
Sep 15, 2015 | 36.64 | 37.20 | 36.48 | 37.08 | 3,271,269 | +0.52(+1.42%) |
Sep 14, 2015 | 36.47 | 36.76 | 36.40 | 36.56 | 3,837,935 | +0.12(+0.33%) |
Sep 11, 2015 | 36.51 | 36.56 | 36.20 | 36.44 | 3,594,597 | -0.24(-0.65%) |
Sep 10, 2015 | 36.09 | 37.02 | 36.08 | 36.68 | 6,171,938 | +0.41(+1.13%) |
Sep 09, 2015 | 37.21 | 37.34 | 36.20 | 36.27 | 3,558,451 | -0.46(-1.25%) |
Sep 08, 2015 | 36.63 | 36.77 | 36.21 | 36.73 | 3,307,740 | +0.86(+2.40%) |
Sep 04, 2015 | 35.99 | 35.87 | 35.87 | 35.87 | 4,278,100 | -0.61(-1.67%) |
Sep 03, 2015 | 36.00 | 36.69 | 35.95 | 36.48 | 6,135,649 | +0.60(+1.67%) |
Sep 02, 2015 | 36.07 | 36.19 | 35.44 | 35.88 | 4,397,345 | +0.55(+1.56%) |