Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.03 | 37.20 | 35.43 | 35.52 | 3,194,474 | -1.48(-4.01%) |
Nov 27, 2015 | 37.40 | 37.96 | 36.76 | 37.01 | 632,519 | -0.31(-0.84%) |
Nov 25, 2015 | 37.30 | 37.32 | 37.32 | 37.32 | 1,213,336 | +0.02(+0.05%) |
Nov 24, 2015 | 38.20 | 38.63 | 36.98 | 37.30 | 3,129,279 | -1.29(-3.35%) |
Nov 23, 2015 | 39.04 | 39.38 | 38.33 | 38.59 | 1,606,186 | -0.35(-0.90%) |
Nov 20, 2015 | 39.45 | 40.10 | 38.71 | 38.94 | 2,095,059 | -0.29(-0.73%) |
Nov 19, 2015 | 38.96 | 39.32 | 38.69 | 39.23 | 1,362,614 | +0.40(+1.03%) |
Nov 18, 2015 | 37.96 | 38.89 | 37.96 | 38.83 | 1,842,819 | +0.88(+2.33%) |
Nov 17, 2015 | 38.30 | 39.23 | 37.64 | 37.95 | 2,259,919 | +0.22(+0.58%) |
Nov 16, 2015 | 38.28 | 38.39 | 37.08 | 37.73 | 2,397,124 | -0.76(-1.97%) |
Nov 13, 2015 | 38.66 | 39.28 | 38.32 | 38.49 | 2,187,687 | -0.08(-0.20%) |
Nov 12, 2015 | 39.45 | 39.73 | 38.45 | 38.56 | 1,980,729 | -1.15(-2.89%) |
Nov 11, 2015 | 39.72 | 40.12 | 39.17 | 39.71 | 2,055,782 | +0.08(+0.19%) |
Nov 10, 2015 | 40.55 | 40.82 | 39.54 | 39.64 | 2,733,436 | -1.22(-2.98%) |
Nov 09, 2015 | 42.86 | 42.99 | 40.19 | 40.85 | 3,793,159 | -2.06(-4.80%) |
Nov 06, 2015 | 41.31 | 42.94 | 41.20 | 42.92 | 3,254,914 | +1.87(+4.56%) |
Nov 05, 2015 | 42.90 | 43.13 | 40.77 | 41.04 | 3,865,174 | -1.93(-4.49%) |
Nov 04, 2015 | 43.60 | 44.43 | 42.78 | 42.97 | 3,489,754 | -1.06(-2.42%) |
Nov 03, 2015 | 45.55 | 45.61 | 42.15 | 44.04 | 15,278,982 | -5.65(-11.38%) |
Nov 02, 2015 | 48.46 | 50.39 | 48.36 | 49.69 | 6,294,962 | +2.24(+4.73%) |
Oct 30, 2015 | 47.46 | 47.70 | 46.76 | 47.45 | 2,694,468 | +0.07(+0.14%) |
Oct 29, 2015 | 47.21 | 47.58 | 46.67 | 47.38 | 1,073,309 | -0.02(-0.04%) |
Oct 28, 2015 | 46.54 | 47.69 | 46.12 | 47.40 | 1,293,235 | +1.20(+2.59%) |
Oct 27, 2015 | 47.49 | 47.50 | 45.51 | 46.20 | 1,309,194 | -1.29(-2.72%) |
Oct 26, 2015 | 47.31 | 47.75 | 47.20 | 47.50 | 1,617,914 | +0.19(+0.40%) |
Oct 23, 2015 | 47.53 | 48.36 | 46.73 | 47.31 | 2,015,478 | +0.44(+0.93%) |
Oct 22, 2015 | 47.67 | 47.96 | 46.69 | 46.87 | 1,692,908 | -0.54(-1.14%) |
Oct 21, 2015 | 47.71 | 47.98 | 47.29 | 47.41 | 997,345 | -0.05(-0.10%) |
Oct 20, 2015 | 47.23 | 48.41 | 47.15 | 47.46 | 2,225,839 | +0.30(+0.64%) |
Oct 19, 2015 | 47.11 | 47.62 | 46.77 | 47.15 | 1,802,912 | -0.20(-0.42%) |
Oct 16, 2015 | 47.74 | 48.07 | 46.60 | 47.35 | 1,051,128 | -0.32(-0.68%) |
Oct 15, 2015 | 47.33 | 47.83 | 46.90 | 47.68 | 1,379,085 | +0.81(+1.72%) |
Oct 14, 2015 | 46.60 | 47.44 | 46.31 | 46.87 | 1,262,263 | +0.27(+0.57%) |
Oct 13, 2015 | 46.40 | 47.78 | 45.96 | 46.60 | 1,576,064 | -0.20(-0.43%) |
Oct 12, 2015 | 47.10 | 47.22 | 45.69 | 46.80 | 1,103,218 | -0.25(-0.52%) |
Oct 09, 2015 | 48.22 | 48.47 | 46.18 | 47.05 | 2,161,335 | -0.86(-1.80%) |
Oct 08, 2015 | 46.19 | 48.41 | 46.06 | 47.91 | 3,504,397 | +1.66(+3.59%) |
Oct 07, 2015 | 44.45 | 46.39 | 44.36 | 46.25 | 2,229,964 | +2.16(+4.89%) |
Oct 06, 2015 | 44.25 | 44.67 | 43.56 | 44.09 | 1,800,800 | -0.12(-0.28%) |
Oct 05, 2015 | 43.50 | 44.68 | 43.42 | 44.22 | 2,259,521 | +0.93(+2.15%) |
Oct 02, 2015 | 41.42 | 43.49 | 41.21 | 43.29 | 2,093,974 | +1.20(+2.84%) |
Oct 01, 2015 | 41.71 | 42.31 | 41.03 | 42.09 | 2,151,786 | +0.59(+1.42%) |
Sep 30, 2015 | 40.90 | 41.76 | 40.79 | 41.50 | 1,852,581 | +1.30(+3.24%) |
Sep 29, 2015 | 40.24 | 40.73 | 39.07 | 40.20 | 3,283,284 | -0.02(-0.05%) |
Sep 28, 2015 | 42.30 | 42.93 | 40.21 | 40.22 | 2,687,661 | -2.52(-5.89%) |
Sep 25, 2015 | 42.54 | 42.86 | 42.02 | 42.74 | 2,063,168 | +0.71(+1.70%) |
Sep 24, 2015 | 40.18 | 42.19 | 39.78 | 42.02 | 3,045,969 | +1.46(+3.61%) |
Sep 23, 2015 | 40.95 | 41.02 | 39.77 | 40.56 | 1,770,981 | -0.33(-0.81%) |
Sep 22, 2015 | 41.43 | 41.61 | 40.27 | 40.89 | 2,391,249 | -1.39(-3.28%) |
Sep 21, 2015 | 43.00 | 43.51 | 42.04 | 42.28 | 2,026,126 | -0.24(-0.56%) |
Sep 18, 2015 | 43.67 | 44.13 | 42.37 | 42.52 | 3,107,399 | -2.10(-4.71%) |
Sep 17, 2015 | 44.07 | 45.37 | 43.71 | 44.62 | 2,243,098 | +0.63(+1.43%) |
Sep 16, 2015 | 43.28 | 44.25 | 43.28 | 43.99 | 1,280,088 | +0.71(+1.65%) |
Sep 15, 2015 | 42.09 | 43.43 | 41.99 | 43.28 | 1,287,510 | +1.46(+3.50%) |
Sep 14, 2015 | 42.75 | 42.75 | 41.52 | 41.81 | 1,669,403 | -0.76(-1.79%) |
Sep 11, 2015 | 41.43 | 42.73 | 41.43 | 42.57 | 1,790,508 | +0.72(+1.73%) |
Sep 10, 2015 | 41.74 | 42.08 | 41.28 | 41.85 | 1,566,069 | +0.05(+0.11%) |
Sep 09, 2015 | 42.22 | 42.87 | 41.70 | 41.80 | 2,160,087 | +0.07(+0.16%) |
Sep 08, 2015 | 41.00 | 41.84 | 40.54 | 41.74 | 1,594,586 | +1.58(+3.93%) |
Sep 04, 2015 | 41.20 | 40.16 | 40.16 | 40.16 | 2,073,555 | -1.54(-3.69%) |
Sep 03, 2015 | 41.57 | 42.27 | 41.40 | 41.70 | 1,855,494 | +0.41(+0.99%) |
Sep 02, 2015 | 41.13 | 41.42 | 40.40 | 41.29 | 1,937,328 | +0.70(+1.73%) |