Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.44 | 42.65 | 41.92 | 41.97 | 1,262,944 | -0.56(-1.32%) |
Nov 27, 2015 | 42.58 | 42.66 | 42.29 | 42.53 | 353,450 | -0.09(-0.21%) |
Nov 25, 2015 | 42.50 | 42.62 | 42.62 | 42.62 | 937,599 | +0.15(+0.35%) |
Nov 24, 2015 | 42.39 | 42.81 | 42.39 | 42.47 | 1,325,176 | -0.23(-0.53%) |
Nov 23, 2015 | 42.73 | 43.21 | 42.58 | 42.70 | 2,026,075 | -0.21(-0.48%) |
Nov 20, 2015 | 42.75 | 43.11 | 42.66 | 42.90 | 3,107,543 | +0.30(+0.69%) |
Nov 19, 2015 | 42.12 | 42.63 | 41.94 | 42.61 | 2,653,194 | +0.72(+1.71%) |
Nov 18, 2015 | 41.16 | 41.94 | 41.12 | 41.89 | 1,375,460 | +0.79(+1.91%) |
Nov 17, 2015 | 41.98 | 42.40 | 41.02 | 41.10 | 2,975,498 | -0.64(-1.53%) |
Nov 16, 2015 | 40.26 | 41.77 | 40.26 | 41.74 | 2,912,117 | +1.41(+3.49%) |
Nov 13, 2015 | 40.16 | 40.57 | 40.05 | 40.34 | 1,901,066 | +0.11(+0.27%) |
Nov 12, 2015 | 40.04 | 40.67 | 40.00 | 40.23 | 1,484,830 | -0.28(-0.68%) |
Nov 11, 2015 | 40.53 | 40.72 | 40.25 | 40.50 | 1,021,467 | +0.08(+0.19%) |
Nov 10, 2015 | 40.46 | 40.57 | 39.78 | 40.42 | 2,108,719 | -0.11(-0.27%) |
Nov 09, 2015 | 41.12 | 41.14 | 40.27 | 40.53 | 1,614,238 | -0.76(-1.83%) |
Nov 06, 2015 | 41.18 | 41.52 | 40.80 | 41.29 | 1,210,634 | +0.01(+0.02%) |
Nov 05, 2015 | 41.17 | 41.77 | 40.91 | 41.28 | 1,291,647 | +0.11(+0.26%) |
Nov 04, 2015 | 41.46 | 41.71 | 41.07 | 41.17 | 1,444,393 | -0.19(-0.45%) |
Nov 03, 2015 | 41.98 | 42.13 | 41.33 | 41.36 | 1,865,417 | -0.80(-1.89%) |
Nov 02, 2015 | 41.67 | 42.21 | 41.48 | 42.16 | 1,364,091 | +0.68(+1.64%) |
Oct 30, 2015 | 41.35 | 41.96 | 40.67 | 41.48 | 2,545,286 | +0.33(+0.81%) |
Oct 29, 2015 | 40.92 | 41.37 | 40.36 | 41.14 | 2,461,518 | -0.15(-0.36%) |
Oct 28, 2015 | 39.79 | 41.33 | 39.71 | 41.29 | 4,347,201 | +1.52(+3.83%) |
Oct 27, 2015 | 39.83 | 40.10 | 39.14 | 39.77 | 5,157,639 | +1.58(+4.15%) |
Oct 26, 2015 | 38.34 | 38.51 | 37.68 | 38.18 | 3,804,791 | -0.21(-0.54%) |
Oct 23, 2015 | 38.75 | 39.02 | 38.14 | 38.39 | 3,333,997 | -0.14(-0.36%) |
Oct 22, 2015 | 38.12 | 38.99 | 37.99 | 38.53 | 3,663,794 | +0.57(+1.50%) |
Oct 21, 2015 | 38.44 | 38.51 | 37.87 | 37.96 | 2,932,977 | -0.21(-0.54%) |
Oct 20, 2015 | 37.78 | 38.43 | 37.55 | 38.16 | 5,219,210 | +0.29(+0.75%) |
Oct 19, 2015 | 38.18 | 38.20 | 37.71 | 37.88 | 2,800,566 | -0.57(-1.48%) |
Oct 16, 2015 | 39.37 | 39.46 | 38.04 | 38.45 | 3,079,159 | -0.75(-1.91%) |
Oct 15, 2015 | 39.66 | 39.73 | 38.81 | 39.20 | 2,667,548 | -0.23(-0.57%) |
Oct 14, 2015 | 39.89 | 40.23 | 39.30 | 39.42 | 1,851,718 | -0.59(-1.48%) |
Oct 13, 2015 | 40.13 | 40.41 | 39.87 | 40.01 | 1,529,167 | -0.52(-1.29%) |
Oct 12, 2015 | 40.55 | 40.59 | 40.08 | 40.53 | 966,825 | -0.05(-0.12%) |
Oct 09, 2015 | 40.47 | 40.89 | 40.21 | 40.58 | 1,225,352 | +0.16(+0.39%) |
Oct 08, 2015 | 39.19 | 40.52 | 38.85 | 40.42 | 1,295,931 | +0.87(+2.19%) |
Oct 07, 2015 | 39.14 | 39.96 | 38.93 | 39.56 | 1,386,929 | +0.65(+1.67%) |
Oct 06, 2015 | 38.63 | 39.20 | 38.62 | 38.91 | 1,475,390 | +0.19(+0.48%) |
Oct 05, 2015 | 38.20 | 38.82 | 37.99 | 38.72 | 2,517,791 | +0.92(+2.45%) |
Oct 02, 2015 | 36.54 | 37.90 | 36.54 | 37.80 | 2,297,768 | +0.33(+0.89%) |
Oct 01, 2015 | 36.97 | 37.55 | 36.71 | 37.46 | 2,790,797 | +0.44(+1.20%) |
Sep 30, 2015 | 37.33 | 37.61 | 36.57 | 37.02 | 2,308,178 | +0.21(+0.56%) |
Sep 29, 2015 | 36.82 | 37.61 | 36.53 | 36.82 | 2,251,850 | -0.06(-0.16%) |
Sep 28, 2015 | 36.95 | 38.19 | 36.79 | 36.87 | 1,736,312 | -0.77(-2.04%) |
Sep 25, 2015 | 38.11 | 38.35 | 37.39 | 37.64 | 1,860,275 | -0.01(-0.03%) |
Sep 24, 2015 | 36.95 | 37.87 | 36.66 | 37.65 | 3,052,750 | +0.20(+0.53%) |
Sep 23, 2015 | 38.06 | 38.11 | 37.32 | 37.45 | 1,660,582 | -0.44(-1.17%) |
Sep 22, 2015 | 37.86 | 38.33 | 35.33 | 37.90 | 2,866,208 | -1.01(-2.60%) |
Sep 21, 2015 | 39.03 | 39.44 | 38.73 | 38.91 | 1,983,303 | -0.02(-0.05%) |
Sep 18, 2015 | 39.53 | 39.53 | 38.78 | 38.93 | 4,065,311 | -1.07(-2.68%) |
Sep 17, 2015 | 40.52 | 40.80 | 39.88 | 40.00 | 1,761,663 | -0.54(-1.33%) |
Sep 16, 2015 | 40.25 | 40.60 | 39.69 | 40.54 | 2,029,451 | +0.29(+0.71%) |
Sep 15, 2015 | 39.85 | 40.49 | 39.59 | 40.26 | 1,950,200 | +0.60(+1.51%) |
Sep 14, 2015 | 39.79 | 39.87 | 39.51 | 39.66 | 1,651,111 | -0.19(-0.47%) |
Sep 11, 2015 | 39.58 | 39.85 | 39.34 | 39.84 | 1,228,192 | +0.13(+0.32%) |
Sep 10, 2015 | 39.67 | 39.90 | 39.28 | 39.72 | 1,827,681 | +0.11(+0.27%) |
Sep 09, 2015 | 39.99 | 40.51 | 39.54 | 39.61 | 3,774,407 | +0.03(+0.07%) |
Sep 08, 2015 | 38.76 | 39.84 | 38.60 | 39.58 | 4,100,367 | +1.58(+4.17%) |
Sep 04, 2015 | 37.55 | 38.00 | 38.00 | 38.00 | 2,713,595 | -0.15(-0.39%) |
Sep 03, 2015 | 38.06 | 38.76 | 37.96 | 38.14 | 2,163,193 | +0.22(+0.57%) |
Sep 02, 2015 | 37.92 | 38.33 | 37.37 | 37.93 | 3,085,609 | +1.39(+3.79%) |