Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.31 | 44.47 | 43.73 | 43.96 | 3,699,183 | -0.36(-0.81%) |
Nov 27, 2015 | 44.37 | 44.46 | 44.15 | 44.31 | 1,227,165 | +0.10(+0.23%) |
Nov 25, 2015 | 44.05 | 44.21 | 44.21 | 44.21 | 2,333,910 | +0.04(+0.09%) |
Nov 24, 2015 | 43.82 | 44.23 | 43.58 | 44.17 | 1,820,401 | -0.03(-0.06%) |
Nov 23, 2015 | 44.46 | 44.64 | 43.87 | 44.20 | 3,399,998 | -0.34(-0.76%) |
Nov 20, 2015 | 44.24 | 44.78 | 44.11 | 44.54 | 3,909,077 | +0.40(+0.90%) |
Nov 19, 2015 | 44.29 | 44.44 | 43.83 | 44.14 | 3,111,274 | -0.26(-0.59%) |
Nov 18, 2015 | 43.12 | 44.43 | 42.70 | 44.41 | 3,588,795 | +1.33(+3.08%) |
Nov 17, 2015 | 42.38 | 43.40 | 42.10 | 43.08 | 3,865,772 | +0.44(+1.04%) |
Nov 16, 2015 | 42.36 | 42.75 | 42.10 | 42.64 | 3,741,395 | +0.42(+1.00%) |
Nov 13, 2015 | 41.76 | 42.43 | 41.60 | 42.22 | 3,488,602 | +0.30(+0.72%) |
Nov 12, 2015 | 42.37 | 42.54 | 41.85 | 41.91 | 3,037,030 | -0.52(-1.22%) |
Nov 11, 2015 | 43.22 | 43.22 | 42.41 | 42.43 | 2,251,126 | -0.75(-1.74%) |
Nov 10, 2015 | 43.16 | 43.34 | 42.60 | 43.18 | 3,148,107 | +0.08(+0.17%) |
Nov 09, 2015 | 43.09 | 43.33 | 42.32 | 43.11 | 3,939,370 | -0.16(-0.37%) |
Nov 06, 2015 | 42.73 | 43.57 | 42.20 | 43.27 | 3,714,405 | +0.48(+1.12%) |
Nov 05, 2015 | 43.82 | 44.03 | 42.28 | 42.79 | 5,500,666 | -1.03(-2.34%) |
Nov 04, 2015 | 43.91 | 44.37 | 43.51 | 43.82 | 8,199,884 | -0.08(-0.17%) |
Nov 03, 2015 | 43.74 | 44.14 | 42.73 | 43.89 | 8,506,990 | +2.33(+5.60%) |
Nov 02, 2015 | 40.91 | 41.83 | 40.55 | 41.56 | 4,573,796 | +1.16(+2.86%) |
Oct 30, 2015 | 40.75 | 41.05 | 40.29 | 40.41 | 4,017,542 | -0.51(-1.24%) |
Oct 29, 2015 | 40.69 | 41.25 | 40.62 | 40.91 | 3,213,493 | +0.20(+0.48%) |
Oct 28, 2015 | 40.11 | 41.14 | 39.75 | 40.72 | 3,426,491 | +0.56(+1.40%) |
Oct 27, 2015 | 39.94 | 40.74 | 39.73 | 40.15 | 4,864,644 | +0.37(+0.92%) |
Oct 26, 2015 | 39.87 | 40.36 | 39.45 | 39.79 | 3,118,028 | -0.18(-0.45%) |
Oct 23, 2015 | 38.67 | 40.57 | 38.57 | 39.97 | 7,867,584 | +1.63(+4.26%) |
Oct 22, 2015 | 39.17 | 39.36 | 37.56 | 38.33 | 9,481,748 | -0.81(-2.06%) |
Oct 21, 2015 | 40.75 | 40.92 | 37.14 | 39.14 | 10,410,147 | -1.34(-3.32%) |
Oct 20, 2015 | 41.02 | 41.13 | 40.24 | 40.48 | 3,076,579 | -0.65(-1.58%) |
Oct 19, 2015 | 41.16 | 41.35 | 40.61 | 41.13 | 2,048,823 | -0.14(-0.34%) |
Oct 16, 2015 | 40.60 | 41.47 | 40.58 | 41.27 | 4,385,771 | +0.87(+2.16%) |
Oct 15, 2015 | 39.17 | 40.51 | 39.06 | 40.40 | 2,641,293 | +0.58(+1.46%) |
Oct 14, 2015 | 39.78 | 40.36 | 39.58 | 39.82 | 3,130,263 | +0.06(+0.14%) |
Oct 13, 2015 | 39.97 | 40.51 | 39.64 | 39.76 | 3,497,096 | -0.37(-0.91%) |
Oct 12, 2015 | 40.29 | 40.46 | 39.86 | 40.13 | 3,031,506 | -0.08(-0.21%) |
Oct 09, 2015 | 40.50 | 40.69 | 40.18 | 40.21 | 3,047,405 | -0.39(-0.97%) |
Oct 08, 2015 | 39.98 | 40.77 | 39.44 | 40.60 | 4,720,244 | +0.52(+1.29%) |
Oct 07, 2015 | 39.07 | 40.13 | 38.73 | 40.09 | 4,452,052 | +1.20(+3.09%) |
Oct 06, 2015 | 40.19 | 40.49 | 38.70 | 38.89 | 4,919,886 | -1.37(-3.41%) |
Oct 05, 2015 | 40.54 | 40.76 | 39.79 | 40.26 | 5,819,921 | -0.16(-0.40%) |
Oct 02, 2015 | 38.17 | 40.44 | 38.04 | 40.42 | 4,296,782 | +1.63(+4.19%) |
Oct 01, 2015 | 38.58 | 38.84 | 37.93 | 38.79 | 4,397,982 | +0.10(+0.27%) |
Sep 30, 2015 | 38.17 | 38.73 | 37.91 | 38.69 | 5,273,206 | +1.44(+3.86%) |
Sep 29, 2015 | 37.86 | 38.30 | 36.62 | 37.25 | 7,799,935 | -0.29(-0.78%) |
Sep 28, 2015 | 39.71 | 39.74 | 37.00 | 37.54 | 9,531,706 | -2.40(-6.00%) |
Sep 25, 2015 | 41.44 | 41.47 | 39.35 | 39.94 | 3,723,354 | -1.01(-2.48%) |
Sep 24, 2015 | 41.46 | 41.52 | 40.41 | 40.95 | 3,408,270 | -0.69(-1.65%) |
Sep 23, 2015 | 41.53 | 41.95 | 41.33 | 41.64 | 1,918,629 | +0.08(+0.20%) |
Sep 22, 2015 | 41.35 | 41.83 | 41.09 | 41.55 | 2,520,961 | -0.25(-0.61%) |
Sep 21, 2015 | 42.54 | 42.81 | 41.44 | 41.81 | 2,663,868 | -0.58(-1.37%) |
Sep 18, 2015 | 42.57 | 42.93 | 42.18 | 42.39 | 8,599,003 | -0.84(-1.93%) |
Sep 17, 2015 | 42.04 | 43.81 | 42.04 | 43.23 | 5,822,742 | +1.41(+3.37%) |
Sep 16, 2015 | 42.08 | 42.14 | 41.06 | 41.82 | 4,515,829 | -0.52(-1.22%) |
Sep 15, 2015 | 42.00 | 42.40 | 41.79 | 42.33 | 2,128,700 | +0.55(+1.33%) |
Sep 14, 2015 | 42.15 | 42.28 | 41.52 | 41.78 | 2,322,731 | -0.50(-1.18%) |
Sep 11, 2015 | 41.90 | 42.40 | 41.45 | 42.28 | 2,635,707 | +0.62(+1.49%) |
Sep 10, 2015 | 41.27 | 42.21 | 41.15 | 41.66 | 3,056,129 | +0.37(+0.89%) |
Sep 09, 2015 | 42.45 | 42.52 | 41.20 | 41.29 | 3,155,646 | -0.88(-2.09%) |
Sep 08, 2015 | 42.01 | 42.22 | 41.16 | 42.17 | 4,401,283 | +0.83(+2.00%) |
Sep 04, 2015 | 41.31 | 41.35 | 41.35 | 41.35 | 4,465,736 | -0.49(-1.17%) |
Sep 03, 2015 | 42.58 | 42.86 | 41.63 | 41.84 | 3,121,424 | -0.55(-1.31%) |
Sep 02, 2015 | 41.83 | 42.43 | 41.24 | 42.39 | 2,873,553 | +1.07(+2.59%) |