Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.12 | 45.78 | 45.01 | 45.60 | 2,409,082 | +0.56(+1.24%) |
Nov 27, 2015 | 44.89 | 45.14 | 44.71 | 45.04 | 783,284 | -0.01(-0.02%) |
Nov 25, 2015 | 45.33 | 45.05 | 45.05 | 45.05 | 1,496,955 | -0.27(-0.60%) |
Nov 24, 2015 | 44.73 | 45.50 | 44.70 | 45.32 | 2,544,574 | +0.45(+1.01%) |
Nov 23, 2015 | 44.85 | 45.25 | 44.65 | 44.87 | 1,628,366 | -0.11(-0.24%) |
Nov 20, 2015 | 45.12 | 45.50 | 44.84 | 44.98 | 1,562,237 | +0.04(+0.09%) |
Nov 19, 2015 | 44.62 | 44.95 | 44.31 | 44.93 | 1,135,379 | +0.26(+0.58%) |
Nov 18, 2015 | 43.90 | 44.72 | 43.57 | 44.67 | 1,499,448 | +0.92(+2.11%) |
Nov 17, 2015 | 44.25 | 44.35 | 43.63 | 43.75 | 1,457,788 | -0.47(-1.07%) |
Nov 16, 2015 | 43.36 | 44.25 | 43.26 | 44.23 | 1,439,571 | +0.84(+1.93%) |
Nov 13, 2015 | 43.90 | 44.71 | 43.33 | 43.39 | 2,876,351 | -0.55(-1.25%) |
Nov 12, 2015 | 43.85 | 44.06 | 42.93 | 43.94 | 4,814,807 | +0.29(+0.66%) |
Nov 11, 2015 | 44.10 | 44.10 | 43.38 | 43.65 | 1,352,149 | -0.35(-0.80%) |
Nov 10, 2015 | 43.77 | 44.27 | 43.38 | 44.00 | 1,573,314 | +0.06(+0.14%) |
Nov 09, 2015 | 44.24 | 44.35 | 43.39 | 43.94 | 1,259,742 | -0.41(-0.91%) |
Nov 06, 2015 | 44.13 | 44.49 | 43.54 | 44.34 | 1,453,824 | -0.01(-0.02%) |
Nov 05, 2015 | 44.57 | 44.91 | 43.99 | 44.35 | 1,867,600 | -0.34(-0.77%) |
Nov 04, 2015 | 45.18 | 45.74 | 44.62 | 44.69 | 1,870,031 | -0.27(-0.60%) |
Nov 03, 2015 | 45.02 | 45.51 | 44.80 | 44.96 | 1,986,287 | +0.10(+0.23%) |
Nov 02, 2015 | 44.25 | 45.05 | 44.09 | 44.86 | 1,547,427 | +0.56(+1.26%) |
Oct 30, 2015 | 44.13 | 44.55 | 43.93 | 44.30 | 2,821,091 | +0.24(+0.55%) |
Oct 29, 2015 | 43.60 | 44.32 | 43.59 | 44.06 | 2,042,726 | +0.19(+0.42%) |
Oct 28, 2015 | 43.15 | 44.05 | 42.95 | 43.88 | 2,515,100 | +0.94(+2.18%) |
Oct 27, 2015 | 43.28 | 43.41 | 42.66 | 42.94 | 1,961,716 | -1.01(-2.30%) |
Oct 26, 2015 | 44.31 | 44.56 | 43.66 | 43.95 | 1,700,885 | -0.36(-0.81%) |
Oct 23, 2015 | 44.67 | 44.67 | 43.73 | 44.31 | 2,446,330 | +0.30(+0.69%) |
Oct 22, 2015 | 42.84 | 44.89 | 42.58 | 44.01 | 5,221,008 | +1.46(+3.43%) |
Oct 21, 2015 | 42.47 | 43.77 | 42.10 | 42.55 | 4,431,291 | +0.24(+0.57%) |
Oct 20, 2015 | 40.47 | 43.19 | 39.97 | 42.31 | 6,803,123 | +2.63(+6.62%) |
Oct 19, 2015 | 39.99 | 40.06 | 39.53 | 39.68 | 3,256,095 | -0.62(-1.54%) |
Oct 16, 2015 | 41.10 | 41.12 | 39.76 | 40.30 | 2,666,977 | -0.82(-1.99%) |
Oct 15, 2015 | 40.87 | 41.22 | 40.16 | 41.12 | 2,284,879 | +0.31(+0.76%) |
Oct 14, 2015 | 41.33 | 41.48 | 40.71 | 40.81 | 1,877,818 | -0.67(-1.62%) |
Oct 13, 2015 | 41.59 | 42.13 | 41.41 | 41.48 | 2,220,137 | -0.38(-0.90%) |
Oct 12, 2015 | 42.40 | 42.60 | 41.59 | 41.86 | 2,019,686 | -0.43(-1.01%) |
Oct 09, 2015 | 44.01 | 44.14 | 42.28 | 42.29 | 3,684,602 | -1.61(-3.67%) |
Oct 08, 2015 | 42.49 | 44.18 | 42.46 | 43.90 | 2,513,896 | +1.31(+3.08%) |
Oct 07, 2015 | 42.51 | 43.79 | 41.70 | 42.58 | 3,304,181 | +0.49(+1.16%) |
Oct 06, 2015 | 41.46 | 42.29 | 41.24 | 42.09 | 2,544,683 | +0.66(+1.59%) |
Oct 05, 2015 | 40.20 | 41.68 | 39.90 | 41.43 | 2,626,462 | +1.57(+3.93%) |
Oct 02, 2015 | 38.51 | 39.90 | 38.29 | 39.87 | 2,795,434 | +1.01(+2.60%) |
Oct 01, 2015 | 39.41 | 39.74 | 38.48 | 38.86 | 1,962,529 | -0.46(-1.17%) |
Sep 30, 2015 | 39.29 | 39.60 | 38.56 | 39.32 | 3,173,785 | +0.47(+1.20%) |
Sep 29, 2015 | 38.98 | 39.18 | 38.55 | 38.85 | 2,534,450 | +0.00(+0.00%) |
Sep 28, 2015 | 39.52 | 39.53 | 38.71 | 38.85 | 1,792,680 | -1.08(-2.70%) |
Sep 25, 2015 | 40.11 | 40.34 | 39.78 | 39.93 | 1,971,091 | +0.09(+0.22%) |
Sep 24, 2015 | 39.21 | 40.05 | 38.68 | 39.84 | 2,346,152 | +0.06(+0.16%) |
Sep 23, 2015 | 40.62 | 40.77 | 39.50 | 39.78 | 2,188,374 | -0.84(-2.07%) |
Sep 22, 2015 | 40.66 | 41.02 | 40.12 | 40.62 | 2,088,337 | -0.65(-1.57%) |
Sep 21, 2015 | 41.94 | 42.16 | 41.19 | 41.26 | 1,851,152 | -0.58(-1.40%) |
Sep 18, 2015 | 41.70 | 42.20 | 41.57 | 41.85 | 6,918,313 | -0.44(-1.04%) |
Sep 17, 2015 | 42.49 | 42.98 | 42.18 | 42.29 | 2,461,015 | -0.38(-0.90%) |
Sep 16, 2015 | 42.20 | 42.78 | 42.17 | 42.67 | 1,906,649 | +0.51(+1.21%) |
Sep 15, 2015 | 41.37 | 42.25 | 41.26 | 42.16 | 1,741,758 | +0.92(+2.23%) |
Sep 14, 2015 | 41.50 | 41.67 | 41.04 | 41.24 | 1,654,902 | -0.40(-0.96%) |
Sep 11, 2015 | 41.63 | 41.89 | 41.22 | 41.64 | 1,899,237 | +0.16(+0.38%) |
Sep 10, 2015 | 41.61 | 41.88 | 41.21 | 41.48 | 1,567,632 | -0.11(-0.26%) |
Sep 09, 2015 | 42.71 | 43.02 | 41.57 | 41.59 | 2,374,341 | -0.70(-1.66%) |
Sep 08, 2015 | 41.49 | 42.44 | 41.20 | 42.29 | 2,986,373 | +1.96(+4.86%) |
Sep 04, 2015 | 40.32 | 40.33 | 40.33 | 40.33 | 2,253,653 | -0.55(-1.35%) |
Sep 03, 2015 | 40.76 | 41.45 | 40.71 | 40.88 | 2,376,319 | -0.09(-0.22%) |
Sep 02, 2015 | 41.05 | 41.19 | 40.23 | 40.97 | 2,006,507 | +0.39(+0.97%) |