Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.27 | 42.45 | 41.17 | 41.29 | 1,659,512 | -1.09(-2.57%) |
Nov 27, 2015 | 41.77 | 42.42 | 41.64 | 42.38 | 236,939 | +0.56(+1.33%) |
Nov 25, 2015 | 41.70 | 41.83 | 41.83 | 41.83 | 383,238 | +0.10(+0.23%) |
Nov 24, 2015 | 41.01 | 42.33 | 40.91 | 41.73 | 478,787 | +0.38(+0.92%) |
Nov 23, 2015 | 41.82 | 41.95 | 41.26 | 41.35 | 469,260 | -0.49(-1.18%) |
Nov 20, 2015 | 42.10 | 42.60 | 41.78 | 41.84 | 948,861 | +0.03(+0.08%) |
Nov 19, 2015 | 41.38 | 41.94 | 41.29 | 41.81 | 924,211 | +0.57(+1.38%) |
Nov 18, 2015 | 41.20 | 41.61 | 40.87 | 41.24 | 1,467,640 | +0.07(+0.17%) |
Nov 17, 2015 | 41.33 | 41.72 | 41.01 | 41.16 | 1,061,108 | -0.07(-0.17%) |
Nov 16, 2015 | 40.68 | 41.27 | 39.46 | 41.24 | 893,487 | +0.52(+1.27%) |
Nov 13, 2015 | 40.62 | 40.98 | 40.30 | 40.72 | 725,163 | -0.16(-0.40%) |
Nov 12, 2015 | 41.99 | 42.59 | 40.87 | 40.88 | 647,964 | -1.35(-3.19%) |
Nov 11, 2015 | 41.98 | 42.25 | 41.59 | 42.23 | 857,001 | +0.29(+0.68%) |
Nov 10, 2015 | 41.45 | 42.18 | 41.36 | 41.94 | 850,155 | +0.55(+1.33%) |
Nov 09, 2015 | 42.30 | 42.49 | 40.95 | 41.39 | 1,227,039 | -1.10(-2.58%) |
Nov 06, 2015 | 41.97 | 42.64 | 41.61 | 42.49 | 863,800 | +0.52(+1.25%) |
Nov 05, 2015 | 41.79 | 42.29 | 41.77 | 41.96 | 1,163,832 | +0.27(+0.64%) |
Nov 04, 2015 | 41.58 | 41.78 | 41.27 | 41.70 | 1,005,711 | +0.36(+0.88%) |
Nov 03, 2015 | 40.52 | 41.37 | 40.41 | 41.33 | 1,275,177 | +0.86(+2.11%) |
Nov 02, 2015 | 40.12 | 40.59 | 40.08 | 40.48 | 993,472 | +0.33(+0.82%) |
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,282 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,442 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,848 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,728 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,259 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,751 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,202 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,007 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.38 | 39.84 | 41.35 | 1,138,754 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.46 | 39.96 | 40.39 | 858,829 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,658 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,601 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,252 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,919 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,330 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,625 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,309 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,332 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.57 | 40.69 | 692,171 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,755 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,879 | +0.67(+1.69%) |
Oct 01, 2015 | 39.65 | 39.87 | 39.50 | 39.62 | 941,892 | +0.08(+0.20%) |
Sep 30, 2015 | 39.86 | 40.27 | 39.41 | 39.54 | 1,437,555 | -0.17(-0.42%) |
Sep 29, 2015 | 39.45 | 39.94 | 39.15 | 39.71 | 1,028,821 | +0.29(+0.74%) |
Sep 28, 2015 | 39.47 | 39.84 | 39.40 | 39.41 | 1,187,987 | -0.41(-1.04%) |
Sep 25, 2015 | 39.76 | 40.29 | 39.63 | 39.83 | 1,293,092 | +0.41(+1.04%) |
Sep 24, 2015 | 40.80 | 40.90 | 39.32 | 39.42 | 1,871,008 | -1.79(-4.34%) |
Sep 23, 2015 | 41.35 | 41.64 | 41.03 | 41.21 | 887,826 | -0.30(-0.73%) |
Sep 22, 2015 | 42.10 | 42.62 | 41.33 | 41.51 | 913,382 | -1.26(-2.95%) |
Sep 21, 2015 | 42.55 | 43.32 | 42.41 | 42.78 | 896,889 | +0.39(+0.92%) |
Sep 18, 2015 | 43.34 | 43.84 | 42.36 | 42.39 | 1,641,884 | -1.56(-3.55%) |
Sep 17, 2015 | 44.38 | 44.44 | 43.87 | 43.95 | 640,406 | -0.31(-0.70%) |
Sep 16, 2015 | 44.08 | 44.39 | 43.66 | 44.26 | 1,199,388 | -0.10(-0.22%) |
Sep 15, 2015 | 43.63 | 44.50 | 43.47 | 44.36 | 576,464 | +0.75(+1.72%) |
Sep 14, 2015 | 43.88 | 44.00 | 43.53 | 43.61 | 384,418 | -0.34(-0.78%) |
Sep 11, 2015 | 44.12 | 44.41 | 43.76 | 43.95 | 567,378 | -0.21(-0.47%) |
Sep 10, 2015 | 43.43 | 44.74 | 43.42 | 44.16 | 1,109,221 | +0.89(+2.05%) |
Sep 09, 2015 | 43.86 | 44.05 | 43.15 | 43.27 | 889,198 | -0.54(-1.23%) |
Sep 08, 2015 | 43.40 | 44.27 | 43.32 | 43.81 | 1,387,558 | +0.99(+2.30%) |
Sep 04, 2015 | 42.43 | 42.82 | 42.82 | 42.82 | 1,062,391 | -0.14(-0.33%) |
Sep 03, 2015 | 42.64 | 43.25 | 42.43 | 42.97 | 1,153,758 | +0.57(+1.35%) |
Sep 02, 2015 | 41.96 | 42.43 | 41.81 | 42.40 | 1,232,406 | +0.67(+1.60%) |