Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.30 | 39.47 | 38.96 | 39.42 | 3,219,216 | +0.15(+0.39%) |
Nov 27, 2015 | 40.01 | 40.09 | 39.11 | 39.27 | 1,631,643 | -0.81(-2.01%) |
Nov 25, 2015 | 39.94 | 40.07 | 40.07 | 40.07 | 2,848,001 | +0.15(+0.38%) |
Nov 24, 2015 | 39.65 | 40.10 | 39.23 | 39.92 | 3,131,363 | -0.15(-0.36%) |
Nov 23, 2015 | 40.12 | 40.41 | 39.65 | 40.06 | 3,964,805 | -0.46(-1.13%) |
Nov 20, 2015 | 40.35 | 40.79 | 40.08 | 40.52 | 5,435,561 | +0.39(+0.96%) |
Nov 19, 2015 | 39.99 | 40.35 | 39.40 | 40.14 | 2,932,046 | +0.03(+0.08%) |
Nov 18, 2015 | 39.04 | 40.13 | 39.03 | 40.10 | 3,054,678 | +1.14(+2.94%) |
Nov 17, 2015 | 38.84 | 39.23 | 38.65 | 38.96 | 2,955,046 | +0.18(+0.46%) |
Nov 16, 2015 | 38.27 | 38.84 | 37.96 | 38.78 | 3,370,598 | +0.48(+1.24%) |
Nov 13, 2015 | 38.84 | 38.93 | 38.13 | 38.31 | 3,140,499 | -0.64(-1.63%) |
Nov 12, 2015 | 39.40 | 39.58 | 38.83 | 38.94 | 2,681,481 | -0.79(-1.99%) |
Nov 11, 2015 | 40.06 | 40.41 | 39.66 | 39.73 | 2,178,841 | -0.25(-0.62%) |
Nov 10, 2015 | 39.32 | 40.00 | 39.32 | 39.98 | 2,274,736 | +0.48(+1.20%) |
Nov 09, 2015 | 39.63 | 39.76 | 39.27 | 39.51 | 2,482,581 | -0.10(-0.26%) |
Nov 06, 2015 | 39.65 | 40.05 | 39.15 | 39.61 | 3,149,234 | -0.28(-0.71%) |
Nov 05, 2015 | 39.49 | 39.99 | 39.40 | 39.89 | 2,433,766 | +0.52(+1.31%) |
Nov 04, 2015 | 40.18 | 40.25 | 39.25 | 39.38 | 5,133,778 | -0.82(-2.04%) |
Nov 03, 2015 | 39.45 | 40.29 | 39.45 | 40.20 | 3,076,082 | +0.64(+1.61%) |
Nov 02, 2015 | 39.85 | 40.06 | 39.47 | 39.56 | 3,596,443 | -0.28(-0.71%) |
Oct 30, 2015 | 40.25 | 40.25 | 39.33 | 39.85 | 4,692,713 | -0.41(-1.02%) |
Oct 29, 2015 | 38.21 | 40.28 | 38.19 | 40.26 | 11,621,565 | +1.80(+4.67%) |
Oct 28, 2015 | 38.42 | 38.76 | 37.71 | 38.46 | 4,788,834 | +0.03(+0.08%) |
Oct 27, 2015 | 38.48 | 38.82 | 38.27 | 38.43 | 3,593,309 | -0.23(-0.60%) |
Oct 26, 2015 | 38.84 | 38.99 | 38.57 | 38.66 | 3,931,928 | -0.18(-0.46%) |
Oct 23, 2015 | 39.08 | 39.09 | 38.19 | 38.84 | 8,093,142 | +0.07(+0.19%) |
Oct 22, 2015 | 38.10 | 38.83 | 37.87 | 38.77 | 8,375,286 | +0.87(+2.30%) |
Oct 21, 2015 | 38.52 | 38.91 | 37.45 | 37.90 | 13,509,500 | -0.98(-2.53%) |
Oct 20, 2015 | 41.33 | 41.89 | 37.49 | 38.88 | 39,388,848 | -6.29(-13.92%) |
Oct 19, 2015 | 44.55 | 46.01 | 44.49 | 45.16 | 5,468,556 | +0.52(+1.16%) |
Oct 16, 2015 | 44.44 | 44.71 | 44.28 | 44.65 | 2,385,318 | +0.35(+0.80%) |
Oct 15, 2015 | 44.12 | 44.38 | 43.13 | 44.29 | 5,064,063 | +0.47(+1.07%) |
Oct 14, 2015 | 44.32 | 44.87 | 43.71 | 43.83 | 3,307,444 | -0.49(-1.11%) |
Oct 13, 2015 | 43.79 | 45.10 | 43.53 | 44.32 | 3,925,327 | +0.27(+0.62%) |
Oct 12, 2015 | 43.93 | 44.11 | 43.33 | 44.04 | 4,071,211 | -0.35(-0.78%) |
Oct 09, 2015 | 44.38 | 44.79 | 44.20 | 44.39 | 3,065,250 | +0.01(+0.02%) |
Oct 08, 2015 | 43.70 | 44.60 | 43.67 | 44.38 | 3,136,730 | +0.43(+0.97%) |
Oct 07, 2015 | 44.21 | 44.57 | 43.45 | 43.96 | 5,595,865 | -0.22(-0.49%) |
Oct 06, 2015 | 44.92 | 45.31 | 43.99 | 44.17 | 3,489,085 | -0.83(-1.84%) |
Oct 05, 2015 | 44.50 | 45.45 | 44.48 | 45.00 | 3,102,584 | +0.73(+1.64%) |
Oct 02, 2015 | 43.01 | 44.31 | 42.76 | 44.28 | 2,649,278 | +0.69(+1.59%) |
Oct 01, 2015 | 44.20 | 44.28 | 42.81 | 43.59 | 3,316,648 | -0.65(-1.48%) |
Sep 30, 2015 | 43.76 | 44.70 | 43.66 | 44.24 | 3,809,772 | +1.35(+3.16%) |
Sep 29, 2015 | 42.54 | 43.17 | 42.24 | 42.88 | 3,305,295 | +0.38(+0.89%) |
Sep 28, 2015 | 43.13 | 43.30 | 42.26 | 42.51 | 2,948,815 | -0.91(-2.10%) |
Sep 25, 2015 | 43.42 | 43.62 | 43.17 | 43.42 | 2,371,348 | +0.35(+0.82%) |
Sep 24, 2015 | 42.15 | 43.26 | 42.09 | 43.06 | 2,869,924 | +0.28(+0.66%) |
Sep 23, 2015 | 43.19 | 43.40 | 42.66 | 42.78 | 2,514,345 | -0.41(-0.95%) |
Sep 22, 2015 | 43.36 | 43.46 | 42.89 | 43.19 | 3,437,254 | -0.98(-2.23%) |
Sep 21, 2015 | 43.94 | 44.72 | 43.92 | 44.17 | 2,483,905 | +0.32(+0.73%) |
Sep 18, 2015 | 44.33 | 44.38 | 43.64 | 43.85 | 5,570,546 | -1.03(-2.30%) |
Sep 17, 2015 | 45.10 | 45.58 | 44.77 | 44.88 | 2,339,670 | -0.21(-0.46%) |
Sep 16, 2015 | 44.25 | 45.25 | 44.23 | 45.09 | 2,582,118 | +0.78(+1.76%) |
Sep 15, 2015 | 43.79 | 44.45 | 43.72 | 44.31 | 2,237,063 | +0.41(+0.94%) |
Sep 14, 2015 | 44.17 | 44.60 | 43.79 | 43.90 | 3,007,558 | -0.24(-0.55%) |
Sep 11, 2015 | 43.84 | 44.25 | 43.79 | 44.14 | 2,776,019 | +0.23(+0.53%) |
Sep 10, 2015 | 44.28 | 44.28 | 43.27 | 43.91 | 4,227,999 | -0.50(-1.14%) |
Sep 09, 2015 | 45.09 | 45.41 | 44.32 | 44.41 | 2,395,924 | -0.26(-0.59%) |
Sep 08, 2015 | 44.54 | 44.87 | 43.73 | 44.68 | 3,635,717 | +0.79(+1.79%) |
Sep 04, 2015 | 43.90 | 43.89 | 43.89 | 43.89 | 3,566,744 | -0.81(-1.81%) |
Sep 03, 2015 | 44.97 | 45.36 | 44.58 | 44.70 | 2,624,029 | +0.00(+0.00%) |
Sep 02, 2015 | 44.32 | 44.70 | 44.06 | 44.70 | 2,779,168 | +0.91(+2.09%) |