Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.29 | 45.34 | 44.09 | 45.32 | 16,942,200 | +1.21(+2.74%) |
Nov 27, 2015 | 43.71 | 44.25 | 43.48 | 44.11 | 1,640,555 | +0.51(+1.17%) |
Nov 25, 2015 | 43.52 | 43.60 | 43.60 | 43.60 | 2,175,227 | -0.01(-0.02%) |
Nov 24, 2015 | 43.30 | 43.62 | 43.00 | 43.61 | 2,535,454 | -0.17(-0.39%) |
Nov 23, 2015 | 43.12 | 44.00 | 42.92 | 43.78 | 2,527,001 | +0.66(+1.53%) |
Nov 20, 2015 | 43.11 | 43.71 | 42.97 | 43.12 | 2,061,596 | +0.41(+0.96%) |
Nov 19, 2015 | 42.63 | 42.94 | 42.38 | 42.71 | 1,478,660 | +0.03(+0.07%) |
Nov 18, 2015 | 41.83 | 42.69 | 41.76 | 42.68 | 2,411,051 | +1.24(+2.98%) |
Nov 17, 2015 | 41.67 | 42.77 | 40.90 | 41.45 | 3,078,152 | -0.22(-0.53%) |
Nov 16, 2015 | 40.31 | 41.70 | 40.26 | 41.67 | 2,361,119 | +1.25(+3.08%) |
Nov 13, 2015 | 39.49 | 40.66 | 39.37 | 40.42 | 2,131,696 | +0.93(+2.35%) |
Nov 12, 2015 | 40.40 | 40.82 | 38.98 | 39.49 | 3,061,002 | -1.26(-3.08%) |
Nov 11, 2015 | 40.43 | 40.88 | 40.07 | 40.75 | 1,480,878 | +0.56(+1.39%) |
Nov 10, 2015 | 41.93 | 42.60 | 39.75 | 40.19 | 3,790,152 | -0.92(-2.23%) |
Nov 09, 2015 | 42.27 | 42.32 | 40.88 | 41.11 | 1,901,738 | -1.30(-3.06%) |
Nov 06, 2015 | 40.89 | 42.51 | 40.64 | 42.40 | 2,076,971 | +1.48(+3.61%) |
Nov 05, 2015 | 41.20 | 41.45 | 40.18 | 40.93 | 1,545,707 | -0.24(-0.58%) |
Nov 04, 2015 | 41.41 | 41.69 | 40.88 | 41.17 | 1,042,161 | -0.18(-0.43%) |
Nov 03, 2015 | 41.79 | 42.10 | 40.64 | 41.35 | 1,660,248 | -0.59(-1.40%) |
Nov 02, 2015 | 41.39 | 42.03 | 41.29 | 41.94 | 1,290,612 | +0.55(+1.33%) |
Oct 30, 2015 | 41.13 | 41.90 | 40.91 | 41.39 | 1,642,238 | +0.52(+1.27%) |
Oct 29, 2015 | 40.09 | 41.10 | 40.09 | 40.87 | 1,579,999 | +0.56(+1.39%) |
Oct 28, 2015 | 40.19 | 40.92 | 39.63 | 40.31 | 4,197,221 | +0.73(+1.84%) |
Oct 27, 2015 | 40.62 | 40.89 | 39.36 | 39.58 | 2,132,272 | -1.31(-3.20%) |
Oct 26, 2015 | 41.23 | 41.51 | 40.56 | 40.89 | 2,528,579 | -0.34(-0.82%) |
Oct 23, 2015 | 40.83 | 41.96 | 40.71 | 41.23 | 2,583,549 | +0.97(+2.40%) |
Oct 22, 2015 | 39.74 | 40.62 | 39.44 | 40.26 | 3,618,051 | +0.59(+1.48%) |
Oct 21, 2015 | 40.32 | 40.53 | 39.55 | 39.67 | 1,545,582 | -0.48(-1.19%) |
Oct 20, 2015 | 39.51 | 40.36 | 39.28 | 40.15 | 2,544,705 | +0.43(+1.08%) |
Oct 19, 2015 | 39.06 | 40.03 | 38.89 | 39.72 | 2,989,209 | +0.52(+1.32%) |
Oct 16, 2015 | 40.37 | 40.76 | 39.04 | 39.20 | 2,325,170 | -1.25(-3.08%) |
Oct 15, 2015 | 40.44 | 41.26 | 39.73 | 40.45 | 3,200,324 | +0.64(+1.60%) |
Oct 14, 2015 | 42.71 | 43.42 | 39.07 | 39.81 | 5,394,822 | -2.90(-6.79%) |
Oct 13, 2015 | 42.72 | 43.30 | 42.44 | 42.71 | 1,555,251 | -0.41(-0.95%) |
Oct 12, 2015 | 43.05 | 43.22 | 42.67 | 43.12 | 1,362,482 | +0.18(+0.42%) |
Oct 09, 2015 | 43.12 | 43.70 | 42.74 | 42.94 | 1,602,851 | -0.12(-0.28%) |
Oct 08, 2015 | 42.36 | 43.13 | 41.88 | 43.06 | 1,946,740 | +0.45(+1.05%) |
Oct 07, 2015 | 41.97 | 42.76 | 41.46 | 42.61 | 1,943,515 | +1.06(+2.54%) |
Oct 06, 2015 | 41.65 | 42.24 | 41.43 | 41.56 | 1,954,985 | -0.17(-0.41%) |
Oct 05, 2015 | 40.92 | 41.93 | 40.66 | 41.73 | 2,400,994 | +1.35(+3.33%) |
Oct 02, 2015 | 38.03 | 40.38 | 37.65 | 40.38 | 2,882,055 | +2.03(+5.31%) |
Oct 01, 2015 | 38.27 | 38.85 | 38.00 | 38.35 | 3,610,808 | +0.21(+0.55%) |
Sep 30, 2015 | 38.11 | 38.35 | 37.71 | 38.14 | 4,323,557 | +0.53(+1.41%) |
Sep 29, 2015 | 38.18 | 38.56 | 37.37 | 37.61 | 3,538,560 | -0.58(-1.51%) |
Sep 28, 2015 | 40.54 | 40.54 | 38.11 | 38.19 | 3,310,904 | -2.66(-6.52%) |
Sep 25, 2015 | 41.95 | 41.97 | 40.68 | 40.85 | 1,799,761 | -0.44(-1.06%) |
Sep 24, 2015 | 41.26 | 41.40 | 40.52 | 41.29 | 2,522,063 | -0.46(-1.10%) |
Sep 23, 2015 | 42.23 | 42.62 | 41.43 | 41.75 | 1,489,068 | -0.50(-1.18%) |
Sep 22, 2015 | 42.21 | 42.36 | 41.63 | 42.24 | 2,237,666 | -0.63(-1.47%) |
Sep 21, 2015 | 43.80 | 44.24 | 42.78 | 42.87 | 2,492,900 | +0.58(+1.37%) |
Sep 18, 2015 | 42.43 | 42.84 | 42.08 | 42.29 | 1,448,819 | -0.87(-2.01%) |
Sep 17, 2015 | 42.85 | 43.74 | 42.63 | 43.16 | 2,455,540 | +0.35(+0.82%) |
Sep 16, 2015 | 42.38 | 42.94 | 42.38 | 42.81 | 1,843,072 | +0.36(+0.85%) |
Sep 15, 2015 | 41.66 | 42.48 | 41.54 | 42.45 | 2,204,758 | +0.81(+1.94%) |
Sep 14, 2015 | 42.16 | 42.29 | 41.27 | 41.65 | 2,308,841 | -0.45(-1.07%) |
Sep 11, 2015 | 42.08 | 42.47 | 41.71 | 42.09 | 1,873,530 | +0.00(+0.00%) |
Sep 10, 2015 | 41.58 | 43.29 | 41.58 | 42.09 | 3,048,476 | +0.56(+1.34%) |
Sep 09, 2015 | 42.80 | 42.87 | 41.50 | 41.54 | 2,051,243 | -0.71(-1.68%) |
Sep 08, 2015 | 41.20 | 42.32 | 41.01 | 42.24 | 2,377,278 | +1.88(+4.67%) |
Sep 04, 2015 | 40.98 | 40.36 | 40.36 | 40.36 | 1,375,648 | -0.77(-1.87%) |
Sep 03, 2015 | 41.06 | 41.90 | 40.95 | 41.13 | 1,609,977 | +0.19(+0.46%) |
Sep 02, 2015 | 41.10 | 41.19 | 40.39 | 40.94 | 2,689,636 | +0.56(+1.38%) |