Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.24 | 42.44 | 42.11 | 42.32 | 2,908,582 | +0.15(+0.35%) |
Nov 27, 2015 | 42.37 | 42.47 | 42.14 | 42.17 | 1,201,935 | -0.27(-0.62%) |
Nov 25, 2015 | 42.32 | 42.44 | 42.44 | 42.44 | 1,767,611 | +0.17(+0.41%) |
Nov 24, 2015 | 42.21 | 42.38 | 41.71 | 42.27 | 2,620,329 | -0.10(-0.24%) |
Nov 23, 2015 | 42.47 | 42.53 | 42.16 | 42.37 | 1,986,435 | -0.10(-0.24%) |
Nov 20, 2015 | 42.48 | 42.55 | 42.23 | 42.47 | 2,991,555 | +0.30(+0.72%) |
Nov 19, 2015 | 42.09 | 42.28 | 41.97 | 42.16 | 2,696,940 | +0.09(+0.22%) |
Nov 18, 2015 | 41.60 | 42.09 | 41.38 | 42.07 | 2,598,574 | +0.47(+1.13%) |
Nov 17, 2015 | 41.49 | 41.70 | 41.03 | 41.60 | 2,827,344 | -0.02(-0.06%) |
Nov 16, 2015 | 40.88 | 41.65 | 40.88 | 41.63 | 2,910,588 | +0.78(+1.91%) |
Nov 13, 2015 | 41.21 | 41.42 | 40.78 | 40.85 | 3,014,782 | -0.38(-0.93%) |
Nov 12, 2015 | 41.41 | 41.64 | 41.21 | 41.23 | 2,569,062 | -0.25(-0.60%) |
Nov 11, 2015 | 41.44 | 41.81 | 41.43 | 41.48 | 2,301,534 | +0.05(+0.11%) |
Nov 10, 2015 | 41.13 | 41.45 | 41.08 | 41.43 | 2,256,151 | +0.30(+0.72%) |
Nov 09, 2015 | 40.92 | 41.21 | 40.61 | 41.13 | 2,673,344 | -0.05(-0.13%) |
Nov 06, 2015 | 40.88 | 41.32 | 40.75 | 41.19 | 3,108,652 | +0.20(+0.49%) |
Nov 05, 2015 | 40.48 | 41.14 | 40.38 | 40.99 | 3,699,403 | +0.56(+1.39%) |
Nov 04, 2015 | 40.37 | 40.56 | 40.25 | 40.42 | 1,971,076 | +0.06(+0.15%) |
Nov 03, 2015 | 40.33 | 40.54 | 40.15 | 40.36 | 2,647,413 | -0.13(-0.33%) |
Nov 02, 2015 | 40.34 | 40.54 | 40.22 | 40.49 | 1,603,322 | +0.26(+0.64%) |
Oct 30, 2015 | 40.39 | 40.61 | 40.15 | 40.24 | 2,882,262 | -0.14(-0.35%) |
Oct 29, 2015 | 40.23 | 40.42 | 40.13 | 40.38 | 1,989,078 | -0.05(-0.12%) |
Oct 28, 2015 | 40.36 | 40.53 | 39.93 | 40.42 | 3,365,839 | +0.12(+0.29%) |
Oct 27, 2015 | 40.21 | 40.35 | 39.98 | 40.31 | 2,937,119 | -0.05(-0.12%) |
Oct 26, 2015 | 40.19 | 40.40 | 39.97 | 40.35 | 2,904,792 | +0.28(+0.70%) |
Oct 23, 2015 | 40.18 | 40.20 | 39.78 | 40.07 | 3,133,318 | +0.14(+0.36%) |
Oct 22, 2015 | 39.10 | 40.08 | 39.09 | 39.93 | 4,678,975 | +1.00(+2.56%) |
Oct 21, 2015 | 39.21 | 39.42 | 38.82 | 38.93 | 2,371,103 | -0.08(-0.20%) |
Oct 20, 2015 | 38.89 | 39.24 | 38.70 | 39.01 | 2,067,808 | -0.04(-0.10%) |
Oct 19, 2015 | 38.88 | 39.25 | 38.70 | 39.05 | 2,497,176 | +0.18(+0.46%) |
Oct 16, 2015 | 38.64 | 38.95 | 38.35 | 38.87 | 2,406,771 | +0.28(+0.72%) |
Oct 15, 2015 | 37.97 | 38.59 | 37.97 | 38.59 | 2,325,544 | +0.26(+0.67%) |
Oct 14, 2015 | 38.61 | 38.69 | 38.26 | 38.34 | 1,911,399 | -0.19(-0.48%) |
Oct 13, 2015 | 38.78 | 38.85 | 38.40 | 38.52 | 2,906,029 | -0.41(-1.05%) |
Oct 12, 2015 | 38.80 | 39.03 | 38.63 | 38.93 | 1,933,973 | +0.19(+0.50%) |
Oct 09, 2015 | 38.73 | 38.92 | 38.65 | 38.74 | 4,132,638 | +0.08(+0.20%) |
Oct 08, 2015 | 38.21 | 38.74 | 38.14 | 38.66 | 2,743,836 | +0.38(+0.99%) |
Oct 07, 2015 | 37.82 | 38.28 | 37.75 | 38.28 | 3,211,552 | +0.73(+1.94%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.45 | 37.55 | 4,356,456 | -0.12(-0.31%) |
Oct 05, 2015 | 37.45 | 37.74 | 37.07 | 37.67 | 4,056,097 | +0.70(+1.91%) |
Oct 02, 2015 | 36.66 | 37.03 | 35.90 | 36.97 | 8,052,870 | -0.29(-0.77%) |
Oct 01, 2015 | 36.71 | 37.29 | 36.67 | 37.25 | 5,209,800 | +0.39(+1.07%) |
Sep 30, 2015 | 36.06 | 36.92 | 35.77 | 36.86 | 5,700,213 | +1.25(+3.52%) |
Sep 29, 2015 | 35.34 | 35.65 | 35.25 | 35.60 | 3,756,077 | +0.19(+0.55%) |
Sep 28, 2015 | 36.12 | 36.21 | 35.36 | 35.41 | 3,380,014 | -0.72(-1.99%) |
Sep 25, 2015 | 36.22 | 36.44 | 35.91 | 36.13 | 3,614,425 | +0.27(+0.76%) |
Sep 24, 2015 | 35.67 | 36.01 | 35.43 | 35.86 | 2,577,502 | -0.04(-0.11%) |
Sep 23, 2015 | 35.63 | 36.07 | 35.59 | 35.90 | 1,940,894 | +0.28(+0.78%) |
Sep 22, 2015 | 35.62 | 35.90 | 35.37 | 35.62 | 2,619,858 | -0.48(-1.33%) |
Sep 21, 2015 | 36.14 | 36.43 | 35.93 | 36.10 | 2,545,405 | +0.09(+0.26%) |
Sep 18, 2015 | 35.70 | 36.42 | 35.62 | 36.01 | 6,267,207 | -0.12(-0.34%) |
Sep 17, 2015 | 35.74 | 36.41 | 35.65 | 36.13 | 4,103,047 | +0.32(+0.89%) |
Sep 16, 2015 | 35.50 | 36.00 | 35.38 | 35.81 | 2,103,176 | +0.24(+0.67%) |
Sep 15, 2015 | 35.19 | 35.72 | 35.03 | 35.57 | 2,548,542 | +0.51(+1.46%) |
Sep 14, 2015 | 35.36 | 35.38 | 35.00 | 35.06 | 2,024,933 | -0.31(-0.88%) |
Sep 11, 2015 | 34.95 | 35.39 | 34.85 | 35.37 | 2,025,083 | +0.32(+0.91%) |
Sep 10, 2015 | 34.98 | 35.43 | 34.92 | 35.05 | 3,146,653 | -0.03(-0.09%) |
Sep 09, 2015 | 35.55 | 35.58 | 35.00 | 35.09 | 2,963,132 | -0.19(-0.53%) |
Sep 08, 2015 | 34.85 | 35.29 | 34.44 | 35.27 | 2,412,183 | +0.98(+2.87%) |
Sep 04, 2015 | 33.92 | 34.29 | 34.29 | 34.29 | 2,143,907 | -0.30(-0.87%) |
Sep 03, 2015 | 34.48 | 34.83 | 34.46 | 34.59 | 1,939,960 | +0.16(+0.47%) |
Sep 02, 2015 | 34.22 | 34.43 | 33.83 | 34.43 | 2,585,032 | +0.80(+2.37%) |