Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.17 | 41.00 | 40.10 | 41.00 | 4,073,493 | +0.49(+1.21%) |
Nov 27, 2015 | 40.26 | 40.67 | 40.26 | 40.51 | 1,928,989 | -0.13(-0.32%) |
Nov 25, 2015 | 39.95 | 40.64 | 40.64 | 40.64 | 2,697,400 | +0.78(+1.96%) |
Nov 24, 2015 | 40.50 | 40.70 | 39.71 | 39.86 | 5,488,240 | -0.89(-2.18%) |
Nov 23, 2015 | 40.25 | 41.04 | 40.16 | 40.75 | 3,247,162 | -0.11(-0.27%) |
Nov 20, 2015 | 40.72 | 40.91 | 40.17 | 40.86 | 4,344,517 | +0.49(+1.21%) |
Nov 19, 2015 | 41.42 | 41.43 | 40.22 | 40.37 | 6,265,992 | -0.97(-2.35%) |
Nov 18, 2015 | 41.61 | 41.68 | 40.82 | 41.34 | 17,191,768 | -0.23(-0.55%) |
Nov 17, 2015 | 42.65 | 42.65 | 41.50 | 41.57 | 8,920,234 | -1.07(-2.51%) |
Nov 16, 2015 | 43.79 | 44.22 | 42.52 | 42.64 | 6,646,316 | -0.94(-2.16%) |
Nov 13, 2015 | 43.59 | 44.12 | 43.37 | 43.58 | 3,078,730 | -0.43(-0.98%) |
Nov 12, 2015 | 44.32 | 44.48 | 43.97 | 44.01 | 3,276,942 | -0.44(-0.99%) |
Nov 11, 2015 | 44.47 | 44.90 | 44.10 | 44.45 | 1,869,875 | +0.25(+0.57%) |
Nov 10, 2015 | 43.71 | 44.27 | 43.64 | 44.20 | 2,484,960 | +0.38(+0.87%) |
Nov 09, 2015 | 43.99 | 44.06 | 43.23 | 43.82 | 3,550,003 | -0.38(-0.86%) |
Nov 06, 2015 | 43.82 | 44.37 | 43.70 | 44.20 | 3,623,256 | +0.18(+0.41%) |
Nov 05, 2015 | 44.29 | 44.37 | 43.68 | 44.02 | 3,523,745 | -0.18(-0.41%) |
Nov 04, 2015 | 44.56 | 44.65 | 43.91 | 44.20 | 4,988,612 | -0.34(-0.76%) |
Nov 03, 2015 | 43.84 | 44.55 | 43.56 | 44.54 | 3,457,484 | +0.68(+1.55%) |
Nov 02, 2015 | 42.78 | 43.93 | 42.68 | 43.86 | 5,112,127 | +1.22(+2.86%) |
Oct 30, 2015 | 42.51 | 42.88 | 42.23 | 42.64 | 4,536,490 | +0.13(+0.31%) |
Oct 29, 2015 | 42.79 | 42.90 | 42.38 | 42.51 | 4,541,236 | -0.30(-0.70%) |
Oct 28, 2015 | 42.84 | 43.12 | 42.38 | 42.81 | 6,001,413 | +0.02(+0.05%) |
Oct 27, 2015 | 42.58 | 42.86 | 42.10 | 42.79 | 3,471,169 | +0.09(+0.21%) |
Oct 26, 2015 | 42.50 | 42.77 | 41.60 | 42.70 | 2,035,387 | +0.16(+0.38%) |
Oct 23, 2015 | 42.41 | 42.59 | 42.03 | 42.54 | 3,279,549 | +0.60(+1.43%) |
Oct 22, 2015 | 42.52 | 42.80 | 41.79 | 41.94 | 6,363,192 | -0.52(-1.22%) |
Oct 21, 2015 | 43.55 | 43.79 | 42.31 | 42.46 | 5,122,212 | -1.07(-2.46%) |
Oct 20, 2015 | 43.67 | 43.93 | 43.34 | 43.53 | 2,953,587 | -0.36(-0.82%) |
Oct 19, 2015 | 43.91 | 44.00 | 43.68 | 43.89 | 2,020,013 | +0.17(+0.39%) |
Oct 16, 2015 | 43.90 | 44.06 | 43.66 | 43.72 | 3,588,578 | +0.01(+0.02%) |
Oct 15, 2015 | 42.86 | 43.78 | 42.55 | 43.71 | 3,638,675 | +1.16(+2.73%) |
Oct 14, 2015 | 42.59 | 42.82 | 42.28 | 42.55 | 3,321,481 | -0.16(-0.37%) |
Oct 13, 2015 | 42.42 | 42.93 | 42.40 | 42.71 | 2,574,395 | +0.10(+0.23%) |
Oct 12, 2015 | 43.25 | 43.35 | 42.54 | 42.61 | 3,239,778 | -0.65(-1.50%) |
Oct 09, 2015 | 43.29 | 43.70 | 43.22 | 43.26 | 2,891,640 | -0.02(-0.05%) |
Oct 08, 2015 | 43.47 | 43.85 | 43.05 | 43.28 | 2,860,814 | -0.03(-0.07%) |
Oct 07, 2015 | 43.01 | 43.52 | 42.98 | 43.31 | 2,286,101 | +0.15(+0.35%) |
Oct 06, 2015 | 43.10 | 43.56 | 42.95 | 43.16 | 2,667,563 | -0.01(-0.02%) |
Oct 05, 2015 | 43.13 | 43.24 | 42.71 | 43.17 | 2,413,311 | +0.79(+1.86%) |
Oct 02, 2015 | 41.57 | 42.38 | 41.09 | 42.38 | 4,692,718 | +0.40(+0.95%) |
Oct 01, 2015 | 41.16 | 41.99 | 41.05 | 41.98 | 2,917,707 | +0.96(+2.34%) |
Sep 30, 2015 | 41.08 | 41.51 | 40.74 | 41.02 | 5,223,893 | +0.32(+0.79%) |
Sep 29, 2015 | 41.12 | 41.21 | 40.10 | 40.70 | 10,214,319 | -0.46(-1.12%) |
Sep 28, 2015 | 44.19 | 44.31 | 41.03 | 41.16 | 15,402,814 | -3.31(-7.44%) |
Sep 25, 2015 | 45.49 | 45.57 | 44.31 | 44.47 | 2,534,477 | -0.24(-0.54%) |
Sep 24, 2015 | 44.53 | 44.93 | 44.43 | 44.71 | 4,244,485 | -0.29(-0.64%) |
Sep 23, 2015 | 45.08 | 45.20 | 44.82 | 45.00 | 1,426,347 | -0.04(-0.09%) |
Sep 22, 2015 | 45.25 | 45.43 | 44.91 | 45.04 | 2,342,346 | -0.80(-1.75%) |
Sep 21, 2015 | 45.93 | 46.01 | 45.53 | 45.84 | 2,150,284 | +0.29(+0.64%) |
Sep 18, 2015 | 44.85 | 45.94 | 44.74 | 45.55 | 4,079,900 | +0.15(+0.33%) |
Sep 17, 2015 | 44.66 | 45.72 | 44.66 | 45.40 | 2,895,396 | +0.83(+1.86%) |
Sep 16, 2015 | 44.31 | 44.63 | 44.13 | 44.57 | 1,471,975 | +0.38(+0.86%) |
Sep 15, 2015 | 42.94 | 44.31 | 42.94 | 44.19 | 3,426,858 | +0.59(+1.35%) |
Sep 14, 2015 | 43.90 | 43.90 | 43.19 | 43.60 | 3,403,566 | -0.33(-0.75%) |
Sep 11, 2015 | 44.12 | 44.50 | 43.55 | 43.93 | 2,974,737 | -0.58(-1.30%) |
Sep 10, 2015 | 43.92 | 44.55 | 43.82 | 44.51 | 3,280,813 | +0.54(+1.23%) |
Sep 09, 2015 | 45.28 | 45.41 | 43.87 | 43.97 | 2,823,668 | -0.81(-1.81%) |
Sep 08, 2015 | 44.79 | 45.20 | 44.40 | 44.78 | 2,198,743 | +0.97(+2.21%) |
Sep 04, 2015 | 43.85 | 43.81 | 43.81 | 43.81 | 2,032,700 | -0.41(-0.93%) |
Sep 03, 2015 | 43.86 | 44.36 | 43.35 | 44.22 | 3,291,450 | +0.65(+1.49%) |
Sep 02, 2015 | 43.77 | 43.91 | 43.11 | 43.57 | 3,690,243 | +0.17(+0.39%) |