Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.69 | 41.95 | 41.42 | 41.70 | 1,599,561 | +0.02(+0.05%) |
Nov 27, 2015 | 41.42 | 41.74 | 41.26 | 41.68 | 673,892 | +0.48(+1.17%) |
Nov 25, 2015 | 41.11 | 41.20 | 41.20 | 41.20 | 1,160,130 | +0.25(+0.61%) |
Nov 24, 2015 | 41.07 | 41.19 | 40.73 | 40.95 | 1,951,673 | -0.36(-0.88%) |
Nov 23, 2015 | 41.85 | 42.13 | 41.24 | 41.31 | 1,162,995 | -0.70(-1.68%) |
Nov 20, 2015 | 41.97 | 42.29 | 41.62 | 42.02 | 1,508,991 | +0.09(+0.22%) |
Nov 19, 2015 | 41.32 | 41.95 | 41.10 | 41.93 | 1,373,446 | +0.68(+1.64%) |
Nov 18, 2015 | 40.72 | 41.67 | 40.52 | 41.25 | 1,719,107 | +0.89(+2.21%) |
Nov 17, 2015 | 40.34 | 40.59 | 39.73 | 40.35 | 1,004,004 | +0.14(+0.35%) |
Nov 16, 2015 | 40.00 | 40.46 | 39.77 | 40.22 | 1,174,356 | +0.17(+0.44%) |
Nov 13, 2015 | 40.19 | 40.53 | 39.95 | 40.04 | 1,487,873 | -0.24(-0.61%) |
Nov 12, 2015 | 40.59 | 40.59 | 40.08 | 40.28 | 1,461,279 | -0.76(-1.85%) |
Nov 11, 2015 | 41.14 | 41.30 | 40.89 | 41.05 | 1,166,361 | +0.04(+0.10%) |
Nov 10, 2015 | 41.32 | 41.44 | 40.45 | 41.00 | 2,078,234 | -0.68(-1.62%) |
Nov 09, 2015 | 41.16 | 42.34 | 39.89 | 41.68 | 4,380,711 | +0.42(+1.01%) |
Nov 06, 2015 | 41.53 | 41.75 | 40.72 | 41.26 | 1,305,601 | -0.50(-1.19%) |
Nov 05, 2015 | 42.24 | 42.56 | 41.69 | 41.76 | 1,372,592 | -0.41(-0.98%) |
Nov 04, 2015 | 42.60 | 42.75 | 41.95 | 42.17 | 1,734,784 | -0.32(-0.76%) |
Nov 03, 2015 | 42.36 | 42.64 | 42.14 | 42.49 | 1,895,960 | -0.03(-0.07%) |
Nov 02, 2015 | 42.59 | 42.76 | 42.18 | 42.52 | 2,334,963 | -0.12(-0.28%) |
Oct 30, 2015 | 43.34 | 43.50 | 42.64 | 42.64 | 2,219,070 | -0.70(-1.63%) |
Oct 29, 2015 | 43.13 | 43.63 | 43.06 | 43.34 | 1,400,956 | +0.06(+0.15%) |
Oct 28, 2015 | 43.00 | 43.79 | 42.97 | 43.28 | 2,644,195 | +1.54(+3.68%) |
Oct 27, 2015 | 42.88 | 42.91 | 41.49 | 41.74 | 1,600,106 | -1.61(-3.72%) |
Oct 26, 2015 | 43.17 | 43.68 | 43.01 | 43.36 | 1,406,077 | +0.24(+0.55%) |
Oct 23, 2015 | 42.91 | 43.25 | 42.61 | 43.12 | 1,309,944 | +0.12(+0.28%) |
Oct 22, 2015 | 42.20 | 43.10 | 42.13 | 43.00 | 1,578,741 | +1.10(+2.61%) |
Oct 21, 2015 | 42.32 | 42.59 | 41.83 | 41.90 | 985,089 | -0.31(-0.74%) |
Oct 20, 2015 | 41.79 | 42.30 | 41.27 | 42.22 | 1,831,120 | +0.89(+2.14%) |
Oct 19, 2015 | 41.44 | 41.52 | 41.13 | 41.33 | 1,241,201 | -0.24(-0.59%) |
Oct 16, 2015 | 42.23 | 42.25 | 41.46 | 41.58 | 1,763,220 | -0.64(-1.50%) |
Oct 15, 2015 | 42.08 | 42.48 | 41.84 | 42.21 | 1,731,155 | +0.38(+0.90%) |
Oct 14, 2015 | 41.63 | 42.00 | 41.39 | 41.83 | 1,603,097 | +0.01(+0.03%) |
Oct 13, 2015 | 42.51 | 42.54 | 41.78 | 41.82 | 1,914,290 | -1.06(-2.47%) |
Oct 12, 2015 | 43.17 | 43.31 | 42.48 | 42.88 | 988,481 | -0.49(-1.13%) |
Oct 09, 2015 | 42.84 | 43.56 | 42.76 | 43.37 | 2,088,185 | +0.50(+1.16%) |
Oct 08, 2015 | 41.90 | 42.91 | 41.83 | 42.87 | 1,312,193 | +1.02(+2.43%) |
Oct 07, 2015 | 41.36 | 42.04 | 41.29 | 41.86 | 1,574,147 | +0.84(+2.06%) |
Oct 06, 2015 | 41.19 | 41.28 | 40.95 | 41.01 | 1,339,241 | -0.22(-0.52%) |
Oct 05, 2015 | 40.82 | 41.37 | 40.69 | 41.23 | 1,424,866 | +0.66(+1.62%) |
Oct 02, 2015 | 39.34 | 40.65 | 39.30 | 40.57 | 1,576,345 | +0.82(+2.05%) |
Oct 01, 2015 | 39.95 | 40.27 | 39.34 | 39.75 | 1,768,856 | +0.14(+0.35%) |
Sep 30, 2015 | 39.12 | 39.62 | 38.90 | 39.62 | 2,537,859 | +0.96(+2.49%) |
Sep 29, 2015 | 38.39 | 38.88 | 38.24 | 38.65 | 1,754,060 | +0.24(+0.64%) |
Sep 28, 2015 | 38.81 | 38.99 | 38.32 | 38.41 | 2,236,768 | -0.59(-1.50%) |
Sep 25, 2015 | 38.80 | 39.45 | 38.73 | 38.99 | 1,684,256 | +0.60(+1.56%) |
Sep 24, 2015 | 37.91 | 38.64 | 37.70 | 38.39 | 1,895,843 | +0.01(+0.02%) |
Sep 23, 2015 | 39.27 | 39.46 | 38.38 | 38.39 | 1,877,204 | -0.94(-2.38%) |
Sep 22, 2015 | 39.89 | 39.89 | 38.95 | 39.32 | 2,380,544 | -1.10(-2.71%) |
Sep 21, 2015 | 39.75 | 40.57 | 39.46 | 40.42 | 2,866,328 | +0.97(+2.46%) |
Sep 18, 2015 | 40.40 | 40.42 | 39.41 | 39.45 | 1,979,423 | -1.03(-2.55%) |
Sep 17, 2015 | 40.17 | 41.03 | 40.17 | 40.48 | 2,167,729 | +0.14(+0.35%) |
Sep 16, 2015 | 39.28 | 40.43 | 39.17 | 40.34 | 2,236,644 | +1.13(+2.88%) |
Sep 15, 2015 | 38.59 | 39.37 | 38.54 | 39.21 | 1,647,324 | +0.69(+1.79%) |
Sep 14, 2015 | 38.55 | 38.88 | 38.48 | 38.52 | 1,430,781 | -0.06(-0.16%) |
Sep 11, 2015 | 38.81 | 39.01 | 38.48 | 38.58 | 1,269,060 | -0.25(-0.65%) |
Sep 10, 2015 | 38.39 | 39.05 | 38.37 | 38.83 | 1,828,132 | +0.33(+0.85%) |
Sep 09, 2015 | 38.81 | 39.19 | 38.44 | 38.51 | 1,788,179 | +0.10(+0.27%) |
Sep 08, 2015 | 38.31 | 38.46 | 38.03 | 38.40 | 1,560,699 | +1.12(+3.00%) |
Sep 04, 2015 | 37.41 | 37.28 | 37.28 | 37.28 | 1,460,729 | -0.42(-1.11%) |
Sep 03, 2015 | 37.27 | 37.77 | 37.16 | 37.70 | 1,933,022 | +0.49(+1.32%) |
Sep 02, 2015 | 37.82 | 37.83 | 37.01 | 37.21 | 2,051,631 | -0.27(-0.72%) |