Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.77 | 40.80 | 40.48 | 40.53 | 1,173,828 | -0.28(-0.67%) |
Nov 27, 2015 | 40.66 | 40.87 | 40.63 | 40.80 | 266,905 | +0.00(+0.00%) |
Nov 25, 2015 | 40.73 | 40.80 | 40.80 | 40.80 | 789,816 | -0.18(-0.45%) |
Nov 24, 2015 | 40.93 | 41.12 | 40.72 | 40.98 | 824,962 | +0.01(+0.02%) |
Nov 23, 2015 | 41.17 | 41.31 | 40.77 | 40.98 | 1,753,713 | -0.22(-0.53%) |
Nov 20, 2015 | 40.92 | 41.34 | 40.83 | 41.20 | 751,942 | +0.18(+0.45%) |
Nov 19, 2015 | 40.91 | 41.07 | 40.76 | 41.01 | 1,480,069 | -0.52(-1.26%) |
Nov 18, 2015 | 41.80 | 41.99 | 41.43 | 41.54 | 1,039,274 | -0.21(-0.51%) |
Nov 17, 2015 | 42.25 | 42.51 | 41.46 | 41.75 | 1,907,941 | -0.12(-0.28%) |
Nov 16, 2015 | 41.66 | 42.15 | 41.55 | 41.87 | 1,011,818 | +0.08(+0.20%) |
Nov 13, 2015 | 42.08 | 42.12 | 41.65 | 41.78 | 1,499,293 | -0.52(-1.24%) |
Nov 12, 2015 | 42.43 | 42.52 | 41.97 | 42.31 | 1,605,544 | -0.37(-0.86%) |
Nov 11, 2015 | 42.70 | 42.80 | 42.58 | 42.67 | 779,893 | +0.15(+0.35%) |
Nov 10, 2015 | 42.62 | 42.72 | 42.11 | 42.53 | 1,206,501 | -0.19(-0.45%) |
Nov 09, 2015 | 42.90 | 43.00 | 42.36 | 42.72 | 1,824,834 | +0.45(+1.06%) |
Nov 06, 2015 | 41.95 | 42.47 | 41.95 | 42.27 | 2,050,033 | +1.18(+2.88%) |
Nov 05, 2015 | 40.98 | 41.40 | 40.91 | 41.09 | 2,125,267 | +0.21(+0.52%) |
Nov 04, 2015 | 40.87 | 41.13 | 40.56 | 40.87 | 1,267,241 | -0.06(-0.13%) |
Nov 03, 2015 | 40.47 | 41.07 | 40.44 | 40.93 | 1,546,462 | +0.64(+1.59%) |
Nov 02, 2015 | 40.43 | 40.48 | 40.15 | 40.29 | 1,096,118 | +0.32(+0.80%) |
Oct 30, 2015 | 40.36 | 40.43 | 39.91 | 39.97 | 1,679,562 | -0.53(-1.31%) |
Oct 29, 2015 | 39.70 | 40.65 | 39.70 | 40.50 | 2,136,386 | +1.22(+3.11%) |
Oct 28, 2015 | 39.01 | 39.63 | 38.98 | 39.28 | 1,866,568 | +0.28(+0.71%) |
Oct 27, 2015 | 38.85 | 39.10 | 38.63 | 39.00 | 1,277,984 | -0.21(-0.54%) |
Oct 26, 2015 | 39.33 | 39.33 | 39.07 | 39.21 | 1,367,871 | -0.44(-1.11%) |
Oct 23, 2015 | 39.81 | 39.92 | 39.56 | 39.65 | 1,376,731 | +0.59(+1.50%) |
Oct 22, 2015 | 39.15 | 39.53 | 38.73 | 39.07 | 1,890,456 | -0.16(-0.40%) |
Oct 21, 2015 | 39.51 | 39.55 | 39.09 | 39.22 | 1,138,980 | -0.77(-1.93%) |
Oct 20, 2015 | 39.98 | 40.15 | 39.90 | 39.99 | 1,030,430 | +0.50(+1.28%) |
Oct 19, 2015 | 39.37 | 39.92 | 39.26 | 39.49 | 1,144,043 | +0.21(+0.54%) |
Oct 16, 2015 | 39.05 | 39.31 | 38.94 | 39.28 | 1,132,992 | +0.03(+0.07%) |
Oct 15, 2015 | 39.04 | 39.37 | 38.95 | 39.25 | 3,270,912 | +0.28(+0.73%) |
Oct 14, 2015 | 39.41 | 39.69 | 38.89 | 38.97 | 1,476,472 | -0.68(-1.71%) |
Oct 13, 2015 | 39.54 | 40.03 | 39.49 | 39.65 | 1,149,927 | -0.08(-0.21%) |
Oct 12, 2015 | 39.89 | 39.95 | 39.62 | 39.73 | 1,251,345 | -0.65(-1.61%) |
Oct 09, 2015 | 40.57 | 40.63 | 40.15 | 40.38 | 1,318,030 | -0.21(-0.52%) |
Oct 08, 2015 | 39.71 | 40.81 | 39.44 | 40.59 | 3,331,730 | +0.67(+1.68%) |
Oct 07, 2015 | 40.05 | 40.25 | 39.73 | 39.92 | 1,249,373 | +0.25(+0.62%) |
Oct 06, 2015 | 40.21 | 40.32 | 39.57 | 39.67 | 1,623,157 | -0.33(-0.83%) |
Oct 05, 2015 | 39.49 | 40.10 | 39.44 | 40.00 | 2,088,764 | +1.00(+2.56%) |
Oct 02, 2015 | 38.32 | 39.21 | 37.93 | 39.00 | 3,783,822 | -0.44(-1.12%) |
Oct 01, 2015 | 39.30 | 39.54 | 39.00 | 39.44 | 2,018,996 | -0.34(-0.85%) |
Sep 30, 2015 | 39.90 | 40.07 | 39.63 | 39.78 | 1,594,391 | +0.24(+0.60%) |
Sep 29, 2015 | 39.83 | 39.99 | 39.33 | 39.54 | 1,880,152 | -0.22(-0.55%) |
Sep 28, 2015 | 40.68 | 40.72 | 39.65 | 39.77 | 2,446,386 | -1.39(-3.37%) |
Sep 25, 2015 | 41.10 | 41.35 | 40.90 | 41.15 | 1,625,775 | +0.66(+1.63%) |
Sep 24, 2015 | 40.10 | 40.53 | 39.77 | 40.49 | 2,722,260 | -0.55(-1.34%) |
Sep 23, 2015 | 41.13 | 41.55 | 40.84 | 41.04 | 1,602,218 | -0.02(-0.04%) |
Sep 22, 2015 | 41.31 | 41.50 | 40.61 | 41.06 | 2,428,093 | -1.13(-2.67%) |
Sep 21, 2015 | 41.61 | 42.45 | 41.54 | 42.19 | 2,747,418 | +1.24(+3.02%) |
Sep 18, 2015 | 41.47 | 41.58 | 40.84 | 40.95 | 3,117,051 | -1.22(-2.89%) |
Sep 17, 2015 | 43.26 | 43.33 | 42.14 | 42.17 | 4,374,407 | -1.13(-2.61%) |
Sep 16, 2015 | 43.12 | 43.46 | 42.83 | 43.30 | 1,870,390 | +0.38(+0.88%) |
Sep 15, 2015 | 41.87 | 43.05 | 41.74 | 42.92 | 2,164,260 | +1.53(+3.70%) |
Sep 14, 2015 | 41.14 | 41.59 | 41.00 | 41.39 | 1,196,246 | -0.14(-0.33%) |
Sep 11, 2015 | 41.49 | 41.54 | 41.04 | 41.53 | 1,857,368 | -0.54(-1.29%) |
Sep 10, 2015 | 41.78 | 42.18 | 41.67 | 42.07 | 1,607,564 | +0.52(+1.26%) |
Sep 09, 2015 | 42.75 | 42.80 | 41.32 | 41.54 | 2,394,359 | -0.34(-0.81%) |
Sep 08, 2015 | 41.57 | 41.98 | 41.45 | 41.88 | 1,884,940 | +1.18(+2.91%) |
Sep 04, 2015 | 40.89 | 40.70 | 40.70 | 40.70 | 1,840,071 | -0.82(-1.97%) |
Sep 03, 2015 | 41.59 | 42.07 | 41.39 | 41.52 | 1,508,914 | -0.37(-0.88%) |
Sep 02, 2015 | 41.57 | 41.97 | 41.21 | 41.88 | 1,496,388 | +0.68(+1.65%) |