Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.12 | 36.35 | 35.04 | 35.98 | 3,910,768 | +0.80(+2.28%) |
Nov 27, 2015 | 35.25 | 35.35 | 34.77 | 35.18 | 1,322,301 | -0.20(-0.57%) |
Nov 25, 2015 | 35.63 | 35.38 | 35.38 | 35.38 | 1,741,536 | -0.34(-0.94%) |
Nov 24, 2015 | 35.02 | 35.87 | 34.32 | 35.71 | 3,460,320 | +0.62(+1.78%) |
Nov 23, 2015 | 34.15 | 35.46 | 34.04 | 35.09 | 4,828,776 | +0.86(+2.51%) |
Nov 20, 2015 | 36.15 | 36.49 | 33.97 | 34.23 | 7,718,908 | -2.08(-5.73%) |
Nov 19, 2015 | 38.17 | 38.21 | 36.21 | 36.31 | 6,005,530 | -2.35(-6.07%) |
Nov 18, 2015 | 38.49 | 39.28 | 38.25 | 38.66 | 3,244,156 | +0.07(+0.18%) |
Nov 17, 2015 | 38.80 | 39.66 | 37.65 | 38.59 | 4,771,445 | +1.19(+3.17%) |
Nov 16, 2015 | 37.24 | 37.64 | 36.60 | 37.41 | 2,959,325 | -0.06(-0.17%) |
Nov 13, 2015 | 36.75 | 37.94 | 36.43 | 37.47 | 2,954,985 | +0.73(+2.00%) |
Nov 12, 2015 | 36.59 | 37.30 | 36.39 | 36.73 | 3,434,694 | -0.16(-0.42%) |
Nov 11, 2015 | 36.82 | 37.24 | 35.70 | 36.89 | 3,187,526 | +0.21(+0.57%) |
Nov 10, 2015 | 37.20 | 37.45 | 36.53 | 36.68 | 3,571,499 | -0.64(-1.72%) |
Nov 09, 2015 | 35.94 | 37.43 | 35.73 | 37.32 | 5,402,665 | +1.28(+3.55%) |
Nov 06, 2015 | 36.26 | 36.72 | 35.65 | 36.05 | 4,719,793 | -0.25(-0.68%) |
Nov 05, 2015 | 37.67 | 37.94 | 35.41 | 36.29 | 11,811,388 | -3.81(-9.51%) |
Nov 04, 2015 | 40.46 | 41.01 | 39.75 | 40.11 | 3,126,354 | -0.16(-0.38%) |
Nov 03, 2015 | 40.39 | 41.17 | 39.79 | 40.26 | 2,752,055 | -0.30(-0.74%) |
Nov 02, 2015 | 39.53 | 40.80 | 39.23 | 40.56 | 3,611,211 | +1.22(+3.11%) |
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,554 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,090 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.49 | 2,602,461 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,234 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.97 | 41.14 | 2,195,683 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,592 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.83 | 40.50 | 41.61 | 2,875,335 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,262 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.87 | 40.11 | 2,056,691 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,144 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.59 | 40.09 | 40.54 | 2,779,351 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,280 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,280 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.15 | 39.58 | 4,556,778 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,335 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,293 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,537 | +0.50(+1.23%) |
Oct 07, 2015 | 38.32 | 40.51 | 38.26 | 40.46 | 5,468,342 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.39 | 3,588,642 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 5,000,037 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.74 | 33.98 | 36.50 | 4,595,949 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,912 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,933,063 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,209,049 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,680 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,942,133 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.98 | 35.26 | 35.97 | 6,639,651 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,883 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,551 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,719 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.94 | 40.32 | 5,707,783 | -1.41(-3.38%) |
Sep 17, 2015 | 42.38 | 43.19 | 41.62 | 41.73 | 2,600,249 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,776 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,668,078 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,983 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,753,014 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,867 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,164 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,257 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,592 | -1.15(-2.62%) |
Sep 03, 2015 | 43.07 | 44.35 | 42.99 | 44.14 | 3,147,748 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,545 | +0.55(+1.29%) |