Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.90 | 42.09 | 41.77 | 41.98 | 2,932,294 | +0.15(+0.35%) |
Nov 27, 2015 | 42.03 | 42.12 | 41.80 | 41.83 | 1,211,734 | -0.26(-0.63%) |
Nov 25, 2015 | 41.98 | 42.09 | 42.09 | 42.09 | 1,782,021 | +0.17(+0.41%) |
Nov 24, 2015 | 41.87 | 42.04 | 41.37 | 41.92 | 2,641,691 | -0.10(-0.24%) |
Nov 23, 2015 | 42.12 | 42.19 | 41.82 | 42.02 | 2,002,629 | -0.10(-0.24%) |
Nov 20, 2015 | 42.13 | 42.20 | 41.88 | 42.12 | 3,015,944 | +0.30(+0.72%) |
Nov 19, 2015 | 41.75 | 41.94 | 41.63 | 41.82 | 2,718,927 | +0.09(+0.22%) |
Nov 18, 2015 | 41.27 | 41.75 | 41.05 | 41.73 | 2,619,758 | +0.46(+1.13%) |
Nov 17, 2015 | 41.16 | 41.37 | 40.70 | 41.27 | 2,850,394 | -0.02(-0.06%) |
Nov 16, 2015 | 40.55 | 41.31 | 40.55 | 41.29 | 2,934,316 | +0.77(+1.91%) |
Nov 13, 2015 | 40.88 | 41.09 | 40.45 | 40.52 | 3,039,360 | -0.38(-0.93%) |
Nov 12, 2015 | 41.07 | 41.30 | 40.88 | 40.89 | 2,590,006 | -0.25(-0.60%) |
Nov 11, 2015 | 41.10 | 41.47 | 41.10 | 41.14 | 2,320,297 | +0.05(+0.11%) |
Nov 10, 2015 | 40.80 | 41.12 | 40.75 | 41.10 | 2,274,544 | +0.29(+0.72%) |
Nov 09, 2015 | 40.59 | 40.88 | 40.28 | 40.80 | 2,695,138 | -0.05(-0.13%) |
Nov 06, 2015 | 40.55 | 40.99 | 40.42 | 40.86 | 3,133,995 | +0.20(+0.49%) |
Nov 05, 2015 | 40.15 | 40.80 | 40.05 | 40.65 | 3,729,562 | +0.56(+1.39%) |
Nov 04, 2015 | 40.04 | 40.24 | 39.93 | 40.10 | 1,987,145 | +0.06(+0.15%) |
Nov 03, 2015 | 40.00 | 40.21 | 39.83 | 40.04 | 2,668,995 | -0.13(-0.33%) |
Nov 02, 2015 | 40.01 | 40.21 | 39.90 | 40.17 | 1,616,393 | +0.26(+0.64%) |
Oct 30, 2015 | 40.07 | 40.28 | 39.82 | 39.91 | 2,905,759 | -0.14(-0.35%) |
Oct 29, 2015 | 39.90 | 40.09 | 39.80 | 40.05 | 2,005,294 | -0.05(-0.12%) |
Oct 28, 2015 | 40.04 | 40.20 | 39.61 | 40.10 | 3,393,279 | +0.12(+0.29%) |
Oct 27, 2015 | 39.88 | 40.03 | 39.65 | 39.98 | 2,961,063 | -0.05(-0.11%) |
Oct 26, 2015 | 39.87 | 40.07 | 39.64 | 40.03 | 2,928,473 | +0.28(+0.70%) |
Oct 23, 2015 | 39.85 | 39.87 | 39.46 | 39.75 | 3,158,862 | +0.14(+0.36%) |
Oct 22, 2015 | 38.78 | 39.75 | 38.78 | 39.61 | 4,717,120 | +0.99(+2.56%) |
Oct 21, 2015 | 38.89 | 39.10 | 38.51 | 38.62 | 2,390,433 | -0.08(-0.20%) |
Oct 20, 2015 | 38.58 | 38.92 | 38.39 | 38.69 | 2,084,665 | -0.04(-0.10%) |
Oct 19, 2015 | 38.56 | 38.93 | 38.39 | 38.73 | 2,517,534 | +0.18(+0.46%) |
Oct 16, 2015 | 38.32 | 38.64 | 38.04 | 38.55 | 2,426,392 | +0.28(+0.72%) |
Oct 15, 2015 | 37.66 | 38.28 | 37.66 | 38.28 | 2,344,503 | +0.25(+0.67%) |
Oct 14, 2015 | 38.30 | 38.38 | 37.95 | 38.03 | 1,926,982 | -0.18(-0.48%) |
Oct 13, 2015 | 38.46 | 38.53 | 38.09 | 38.21 | 2,929,720 | -0.41(-1.05%) |
Oct 12, 2015 | 38.49 | 38.72 | 38.32 | 38.62 | 1,949,739 | +0.19(+0.50%) |
Oct 09, 2015 | 38.42 | 38.61 | 38.34 | 38.42 | 4,166,329 | +0.08(+0.20%) |
Oct 08, 2015 | 37.90 | 38.42 | 37.83 | 38.35 | 2,766,205 | +0.38(+0.99%) |
Oct 07, 2015 | 37.52 | 37.97 | 37.44 | 37.97 | 3,237,733 | +0.72(+1.94%) |
Oct 06, 2015 | 37.53 | 37.70 | 37.15 | 37.25 | 4,391,972 | -0.12(-0.31%) |
Oct 05, 2015 | 37.14 | 37.43 | 36.77 | 37.37 | 4,089,164 | +0.70(+1.91%) |
Oct 02, 2015 | 36.37 | 36.73 | 35.61 | 36.67 | 8,118,520 | -0.28(-0.77%) |
Oct 01, 2015 | 36.41 | 36.99 | 36.38 | 36.95 | 5,252,272 | +0.39(+1.07%) |
Sep 30, 2015 | 35.77 | 36.62 | 35.48 | 36.56 | 5,746,683 | +1.24(+3.52%) |
Sep 29, 2015 | 35.05 | 35.36 | 34.96 | 35.32 | 3,786,698 | +0.19(+0.55%) |
Sep 28, 2015 | 35.83 | 35.91 | 35.07 | 35.12 | 3,407,570 | -0.71(-1.99%) |
Sep 25, 2015 | 35.93 | 36.14 | 35.61 | 35.84 | 3,643,891 | +0.27(+0.76%) |
Sep 24, 2015 | 35.38 | 35.72 | 35.14 | 35.57 | 2,598,515 | -0.04(-0.11%) |
Sep 23, 2015 | 35.34 | 35.78 | 35.30 | 35.61 | 1,956,717 | +0.28(+0.78%) |
Sep 22, 2015 | 35.33 | 35.61 | 35.09 | 35.33 | 2,641,216 | -0.48(-1.33%) |
Sep 21, 2015 | 35.85 | 36.14 | 35.64 | 35.81 | 2,566,156 | +0.09(+0.26%) |
Sep 18, 2015 | 35.42 | 36.12 | 35.33 | 35.71 | 6,318,300 | -0.12(-0.34%) |
Sep 17, 2015 | 35.45 | 36.11 | 35.36 | 35.84 | 4,136,497 | +0.31(+0.89%) |
Sep 16, 2015 | 35.22 | 35.71 | 35.09 | 35.52 | 2,120,322 | +0.24(+0.67%) |
Sep 15, 2015 | 34.91 | 35.43 | 34.75 | 35.28 | 2,569,318 | +0.51(+1.46%) |
Sep 14, 2015 | 35.08 | 35.09 | 34.71 | 34.78 | 2,041,441 | -0.31(-0.88%) |
Sep 11, 2015 | 34.66 | 35.10 | 34.56 | 35.09 | 2,041,592 | +0.31(+0.91%) |
Sep 10, 2015 | 34.70 | 35.15 | 34.64 | 34.77 | 3,172,306 | -0.03(-0.09%) |
Sep 09, 2015 | 35.26 | 35.29 | 34.72 | 34.80 | 2,987,289 | -0.18(-0.53%) |
Sep 08, 2015 | 34.56 | 35.00 | 34.16 | 34.99 | 2,431,848 | +0.97(+2.87%) |
Sep 04, 2015 | 33.64 | 34.01 | 34.01 | 34.01 | 2,161,385 | -0.30(-0.87%) |
Sep 03, 2015 | 34.20 | 34.55 | 34.18 | 34.31 | 1,955,775 | +0.16(+0.47%) |
Sep 02, 2015 | 33.94 | 34.15 | 33.56 | 34.15 | 2,606,106 | +0.79(+2.37%) |