Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.91 | 41.94 | 40.97 | 41.31 | 8,528,067 | -0.45(-1.09%) |
Nov 27, 2015 | 41.26 | 41.86 | 41.08 | 41.76 | 3,691,687 | +0.70(+1.71%) |
Nov 25, 2015 | 40.49 | 41.06 | 41.06 | 41.06 | 10,276,545 | +0.63(+1.55%) |
Nov 24, 2015 | 39.70 | 40.97 | 39.62 | 40.44 | 17,471,308 | +0.82(+2.08%) |
Nov 23, 2015 | 37.23 | 39.77 | 37.05 | 39.61 | 21,582,898 | +3.66(+10.17%) |
Nov 20, 2015 | 36.61 | 36.87 | 35.77 | 35.96 | 6,941,168 | -0.67(-1.82%) |
Nov 19, 2015 | 37.24 | 37.35 | 36.02 | 36.62 | 5,404,707 | -0.53(-1.42%) |
Nov 18, 2015 | 36.28 | 37.22 | 36.20 | 37.15 | 5,707,531 | +0.96(+2.64%) |
Nov 17, 2015 | 36.42 | 36.74 | 36.04 | 36.19 | 5,135,297 | -0.21(-0.57%) |
Nov 16, 2015 | 35.40 | 36.45 | 35.34 | 36.40 | 3,548,585 | +0.90(+2.53%) |
Nov 13, 2015 | 35.97 | 35.98 | 35.33 | 35.50 | 4,147,073 | -0.42(-1.17%) |
Nov 12, 2015 | 36.72 | 36.73 | 35.75 | 35.92 | 4,369,737 | -0.99(-2.68%) |
Nov 11, 2015 | 37.41 | 37.47 | 36.85 | 36.91 | 2,149,254 | -0.35(-0.95%) |
Nov 10, 2015 | 37.06 | 37.38 | 36.89 | 37.27 | 3,061,800 | +0.16(+0.42%) |
Nov 09, 2015 | 37.19 | 37.38 | 36.85 | 37.11 | 2,326,158 | -0.37(-0.99%) |
Nov 06, 2015 | 37.47 | 37.59 | 36.93 | 37.48 | 2,587,048 | -0.08(-0.22%) |
Nov 05, 2015 | 37.32 | 37.64 | 37.05 | 37.56 | 3,382,880 | +0.37(+1.00%) |
Nov 04, 2015 | 37.58 | 38.21 | 37.03 | 37.19 | 3,637,497 | -0.16(-0.42%) |
Nov 03, 2015 | 36.84 | 37.35 | 36.70 | 37.35 | 4,346,620 | +0.46(+1.25%) |
Nov 02, 2015 | 36.62 | 36.98 | 36.21 | 36.89 | 4,594,708 | +0.35(+0.95%) |
Oct 30, 2015 | 36.17 | 36.89 | 36.16 | 36.54 | 5,288,823 | +0.42(+1.16%) |
Oct 29, 2015 | 36.94 | 37.11 | 36.10 | 36.12 | 5,236,560 | -0.92(-2.49%) |
Oct 28, 2015 | 36.88 | 37.22 | 36.57 | 37.04 | 4,951,524 | +0.14(+0.38%) |
Oct 27, 2015 | 36.89 | 37.24 | 36.15 | 36.90 | 7,692,350 | -0.25(-0.67%) |
Oct 26, 2015 | 38.30 | 38.30 | 36.85 | 37.15 | 11,136,140 | -1.93(-4.93%) |
Oct 23, 2015 | 39.09 | 39.30 | 38.77 | 39.08 | 3,431,837 | +0.21(+0.55%) |
Oct 22, 2015 | 38.20 | 39.08 | 38.04 | 38.86 | 4,492,644 | +0.78(+2.05%) |
Oct 21, 2015 | 38.06 | 38.30 | 37.89 | 38.08 | 2,857,894 | +0.12(+0.30%) |
Oct 20, 2015 | 37.95 | 38.12 | 37.74 | 37.97 | 2,366,520 | -0.07(-0.19%) |
Oct 19, 2015 | 37.34 | 38.10 | 37.34 | 38.04 | 4,325,532 | +0.72(+1.94%) |
Oct 16, 2015 | 36.38 | 37.36 | 36.20 | 37.31 | 5,409,002 | +1.13(+3.12%) |
Oct 15, 2015 | 36.69 | 36.78 | 35.81 | 36.19 | 6,986,448 | -0.30(-0.81%) |
Oct 14, 2015 | 37.45 | 37.55 | 36.10 | 36.48 | 7,181,562 | -0.96(-2.55%) |
Oct 13, 2015 | 38.47 | 38.56 | 37.40 | 37.44 | 6,958,766 | -1.32(-3.40%) |
Oct 12, 2015 | 38.24 | 38.90 | 38.22 | 38.76 | 3,671,256 | +0.59(+1.55%) |
Oct 09, 2015 | 38.11 | 38.53 | 37.91 | 38.16 | 6,717,532 | +0.28(+0.74%) |
Oct 08, 2015 | 36.75 | 37.92 | 36.61 | 37.88 | 6,261,535 | +1.13(+3.07%) |
Oct 07, 2015 | 36.86 | 37.04 | 36.49 | 36.75 | 4,927,563 | +0.03(+0.09%) |
Oct 06, 2015 | 36.99 | 37.09 | 36.51 | 36.72 | 3,735,688 | -0.27(-0.73%) |
Oct 05, 2015 | 36.74 | 37.18 | 36.64 | 36.99 | 5,095,549 | +0.43(+1.17%) |
Oct 02, 2015 | 35.82 | 36.61 | 35.54 | 36.56 | 4,793,006 | +0.59(+1.65%) |
Oct 01, 2015 | 35.64 | 36.04 | 35.24 | 35.97 | 4,731,413 | +0.47(+1.32%) |
Sep 30, 2015 | 34.88 | 35.58 | 34.83 | 35.50 | 5,245,670 | +1.05(+3.06%) |
Sep 29, 2015 | 34.42 | 34.55 | 34.09 | 34.45 | 4,286,454 | -0.01(-0.02%) |
Sep 28, 2015 | 35.48 | 35.58 | 34.27 | 34.46 | 4,600,241 | -1.24(-3.48%) |
Sep 25, 2015 | 35.64 | 35.95 | 35.53 | 35.70 | 4,504,669 | +0.30(+0.84%) |
Sep 24, 2015 | 34.56 | 35.51 | 34.30 | 35.40 | 5,122,681 | +0.68(+1.97%) |
Sep 23, 2015 | 34.60 | 34.79 | 34.27 | 34.72 | 5,163,892 | +0.21(+0.60%) |
Sep 22, 2015 | 34.82 | 34.92 | 34.23 | 34.51 | 4,402,173 | -0.63(-1.78%) |
Sep 21, 2015 | 35.61 | 35.64 | 34.98 | 35.14 | 3,989,629 | -0.19(-0.54%) |
Sep 18, 2015 | 35.65 | 36.03 | 35.30 | 35.33 | 7,070,227 | -0.65(-1.81%) |
Sep 17, 2015 | 35.87 | 36.36 | 35.78 | 35.98 | 3,712,604 | +0.05(+0.14%) |
Sep 16, 2015 | 35.99 | 36.10 | 35.65 | 35.93 | 3,471,205 | -0.09(-0.25%) |
Sep 15, 2015 | 35.70 | 36.07 | 35.58 | 36.02 | 5,630,121 | +0.35(+0.99%) |
Sep 14, 2015 | 35.67 | 35.87 | 35.44 | 35.67 | 4,064,457 | -0.06(-0.16%) |
Sep 11, 2015 | 35.10 | 35.76 | 34.92 | 35.72 | 4,258,024 | +0.43(+1.21%) |
Sep 10, 2015 | 35.02 | 35.55 | 34.56 | 35.30 | 3,752,214 | +0.29(+0.82%) |
Sep 09, 2015 | 35.59 | 35.66 | 34.93 | 35.01 | 3,231,723 | -0.22(-0.63%) |
Sep 08, 2015 | 35.19 | 35.28 | 34.79 | 35.23 | 4,880,286 | +0.53(+1.52%) |
Sep 04, 2015 | 34.66 | 34.70 | 34.70 | 34.70 | 3,008,180 | -0.46(-1.31%) |
Sep 03, 2015 | 34.68 | 35.44 | 34.63 | 35.16 | 3,730,813 | +0.57(+1.64%) |
Sep 02, 2015 | 34.41 | 34.60 | 34.20 | 34.60 | 2,713,872 | +0.49(+1.45%) |