Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.89 | 39.08 | 38.37 | 38.42 | 151,560 | -0.43(-1.10%) |
Nov 27, 2015 | 38.62 | 38.97 | 38.41 | 38.85 | 78,784 | +0.17(+0.44%) |
Nov 25, 2015 | 38.77 | 38.68 | 38.68 | 38.68 | 104,406 | -0.10(-0.26%) |
Nov 24, 2015 | 38.49 | 38.91 | 38.10 | 38.78 | 126,569 | +0.06(+0.15%) |
Nov 23, 2015 | 38.86 | 39.05 | 38.56 | 38.72 | 186,732 | -0.07(-0.18%) |
Nov 20, 2015 | 38.85 | 39.27 | 38.75 | 38.79 | 137,497 | +0.09(+0.23%) |
Nov 19, 2015 | 38.53 | 38.96 | 38.21 | 38.70 | 156,644 | +0.19(+0.49%) |
Nov 18, 2015 | 37.93 | 38.56 | 37.55 | 38.51 | 169,742 | +0.77(+2.03%) |
Nov 17, 2015 | 37.84 | 38.00 | 37.42 | 37.74 | 266,015 | +0.07(+0.19%) |
Nov 16, 2015 | 37.57 | 37.87 | 37.14 | 37.67 | 312,971 | +0.04(+0.11%) |
Nov 13, 2015 | 37.40 | 37.88 | 37.40 | 37.63 | 260,316 | +0.05(+0.13%) |
Nov 12, 2015 | 38.29 | 38.63 | 37.50 | 37.58 | 266,718 | -0.90(-2.33%) |
Nov 11, 2015 | 39.03 | 39.03 | 38.36 | 38.48 | 158,256 | -0.36(-0.92%) |
Nov 10, 2015 | 38.45 | 39.06 | 38.45 | 38.84 | 229,779 | +0.38(+0.99%) |
Nov 09, 2015 | 38.94 | 39.26 | 38.15 | 38.46 | 268,244 | -0.63(-1.61%) |
Nov 06, 2015 | 38.84 | 39.55 | 38.46 | 39.08 | 369,215 | +0.25(+0.64%) |
Nov 05, 2015 | 38.87 | 39.20 | 38.58 | 38.84 | 188,416 | +0.02(+0.05%) |
Nov 04, 2015 | 39.34 | 39.34 | 38.04 | 38.82 | 186,054 | -0.58(-1.47%) |
Nov 03, 2015 | 39.54 | 40.14 | 39.20 | 39.39 | 216,119 | -0.36(-0.90%) |
Nov 02, 2015 | 39.77 | 40.12 | 39.40 | 39.75 | 530,166 | -0.11(-0.28%) |
Oct 30, 2015 | 40.34 | 40.50 | 39.79 | 39.86 | 367,381 | -0.44(-1.09%) |
Oct 29, 2015 | 39.88 | 41.30 | 38.54 | 40.30 | 1,092,023 | +3.40(+9.21%) |
Oct 28, 2015 | 37.28 | 37.28 | 36.07 | 36.90 | 422,675 | -0.17(-0.46%) |
Oct 27, 2015 | 38.77 | 38.77 | 36.95 | 37.07 | 388,547 | -2.04(-5.23%) |
Oct 26, 2015 | 38.89 | 39.31 | 38.83 | 39.11 | 181,772 | +0.23(+0.59%) |
Oct 23, 2015 | 38.38 | 39.05 | 38.15 | 38.89 | 269,552 | +0.72(+1.88%) |
Oct 22, 2015 | 38.97 | 38.97 | 37.69 | 38.17 | 373,222 | -0.58(-1.49%) |
Oct 21, 2015 | 39.12 | 39.34 | 38.63 | 38.75 | 121,829 | -0.29(-0.74%) |
Oct 20, 2015 | 39.17 | 39.39 | 38.67 | 39.04 | 240,879 | -0.15(-0.38%) |
Oct 19, 2015 | 39.01 | 39.57 | 38.93 | 39.18 | 245,110 | +0.00(+0.00%) |
Oct 16, 2015 | 39.51 | 39.93 | 38.63 | 39.18 | 272,273 | -0.17(-0.43%) |
Oct 15, 2015 | 38.68 | 39.48 | 38.57 | 39.35 | 163,601 | +0.79(+2.04%) |
Oct 14, 2015 | 38.39 | 38.98 | 38.24 | 38.57 | 216,027 | +0.19(+0.49%) |
Oct 13, 2015 | 39.47 | 39.70 | 38.37 | 38.38 | 387,900 | -1.48(-3.70%) |
Oct 12, 2015 | 40.16 | 40.49 | 39.56 | 39.85 | 171,112 | -0.27(-0.67%) |
Oct 09, 2015 | 39.26 | 40.16 | 39.12 | 40.12 | 280,139 | +1.36(+3.50%) |
Oct 08, 2015 | 38.40 | 38.88 | 38.36 | 38.77 | 321,391 | +0.19(+0.49%) |
Oct 07, 2015 | 38.41 | 38.80 | 38.21 | 38.58 | 172,898 | +0.30(+0.78%) |
Oct 06, 2015 | 38.37 | 38.94 | 38.02 | 38.28 | 104,243 | -0.06(-0.16%) |
Oct 05, 2015 | 37.05 | 38.40 | 37.05 | 38.34 | 170,752 | +1.47(+3.98%) |
Oct 02, 2015 | 35.93 | 36.92 | 35.82 | 36.87 | 209,258 | +0.60(+1.65%) |
Oct 01, 2015 | 36.24 | 37.64 | 35.44 | 36.27 | 295,686 | -0.03(-0.08%) |
Sep 30, 2015 | 36.80 | 37.04 | 36.27 | 36.30 | 231,864 | -0.03(-0.08%) |
Sep 29, 2015 | 36.13 | 36.40 | 35.39 | 36.33 | 273,563 | +0.23(+0.64%) |
Sep 28, 2015 | 36.50 | 36.81 | 35.92 | 36.10 | 194,797 | -0.55(-1.50%) |
Sep 25, 2015 | 36.94 | 36.94 | 36.07 | 36.65 | 409,673 | -0.10(-0.27%) |
Sep 24, 2015 | 37.19 | 37.19 | 36.48 | 36.75 | 241,282 | -0.63(-1.68%) |
Sep 23, 2015 | 37.92 | 37.92 | 37.13 | 37.38 | 152,005 | -0.53(-1.39%) |
Sep 22, 2015 | 38.41 | 38.73 | 37.58 | 37.91 | 190,867 | -1.01(-2.59%) |
Sep 21, 2015 | 39.12 | 39.61 | 38.79 | 38.92 | 140,531 | +0.09(+0.23%) |
Sep 18, 2015 | 38.67 | 39.17 | 38.42 | 38.83 | 550,486 | -0.42(-1.07%) |
Sep 17, 2015 | 38.79 | 39.64 | 38.52 | 39.24 | 197,351 | +0.35(+0.90%) |
Sep 16, 2015 | 38.60 | 38.98 | 38.45 | 38.90 | 129,382 | +0.30(+0.77%) |
Sep 15, 2015 | 37.89 | 38.70 | 37.85 | 38.60 | 162,499 | +0.80(+2.11%) |
Sep 14, 2015 | 38.07 | 38.26 | 37.63 | 37.80 | 164,437 | -0.17(-0.45%) |
Sep 11, 2015 | 37.95 | 38.43 | 37.83 | 37.97 | 218,897 | -0.24(-0.63%) |
Sep 10, 2015 | 37.91 | 38.48 | 37.87 | 38.21 | 272,591 | +0.35(+0.92%) |
Sep 09, 2015 | 38.63 | 38.68 | 37.79 | 37.86 | 317,480 | -0.47(-1.22%) |
Sep 08, 2015 | 38.26 | 38.56 | 36.97 | 38.33 | 348,606 | +0.73(+1.94%) |
Sep 04, 2015 | 37.81 | 37.60 | 37.60 | 37.60 | 285,538 | -0.78(-2.03%) |
Sep 03, 2015 | 37.63 | 38.47 | 37.63 | 38.38 | 322,614 | +0.80(+2.12%) |
Sep 02, 2015 | 37.19 | 37.58 | 36.85 | 37.58 | 145,788 | +1.00(+2.73%) |