Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.53 | 41.55 | 41.16 | 41.23 | 1,217,630 | -0.24(-0.57%) |
Nov 27, 2015 | 41.60 | 41.67 | 41.39 | 41.47 | 621,632 | -0.20(-0.49%) |
Nov 25, 2015 | 41.72 | 41.67 | 41.67 | 41.67 | 1,235,792 | -0.07(-0.17%) |
Nov 24, 2015 | 41.85 | 41.97 | 41.35 | 41.74 | 2,067,454 | -0.29(-0.69%) |
Nov 23, 2015 | 42.18 | 42.65 | 41.85 | 42.04 | 1,098,080 | -0.23(-0.54%) |
Nov 20, 2015 | 42.07 | 42.55 | 41.98 | 42.26 | 1,739,564 | +0.32(+0.76%) |
Nov 19, 2015 | 42.29 | 42.70 | 41.87 | 41.95 | 1,381,211 | +0.08(+0.19%) |
Nov 18, 2015 | 41.52 | 42.20 | 41.18 | 41.87 | 2,544,165 | +0.63(+1.52%) |
Nov 17, 2015 | 41.16 | 41.75 | 40.89 | 41.24 | 3,002,171 | +0.27(+0.67%) |
Nov 16, 2015 | 39.98 | 41.01 | 39.98 | 40.97 | 1,340,934 | +0.98(+2.44%) |
Nov 13, 2015 | 39.90 | 40.46 | 39.76 | 39.99 | 1,044,300 | +0.08(+0.20%) |
Nov 12, 2015 | 40.57 | 40.63 | 39.86 | 39.91 | 932,766 | -0.97(-2.37%) |
Nov 11, 2015 | 40.76 | 41.20 | 40.50 | 40.88 | 1,726,364 | +0.28(+0.69%) |
Nov 10, 2015 | 40.22 | 40.64 | 39.86 | 40.60 | 2,538,177 | +0.74(+1.86%) |
Nov 09, 2015 | 40.11 | 40.28 | 39.24 | 39.86 | 1,578,916 | -0.27(-0.68%) |
Nov 06, 2015 | 40.27 | 40.56 | 39.93 | 40.13 | 1,562,323 | -0.30(-0.74%) |
Nov 05, 2015 | 40.36 | 40.63 | 39.67 | 40.43 | 1,242,775 | +0.11(+0.28%) |
Nov 04, 2015 | 40.14 | 40.51 | 39.54 | 40.32 | 1,691,590 | +0.25(+0.62%) |
Nov 03, 2015 | 40.27 | 40.45 | 39.77 | 40.07 | 1,368,616 | -0.42(-1.04%) |
Nov 02, 2015 | 40.12 | 40.73 | 40.12 | 40.49 | 2,021,361 | +0.41(+1.03%) |
Oct 30, 2015 | 39.59 | 41.36 | 39.58 | 40.08 | 1,239,429 | +0.63(+1.61%) |
Oct 29, 2015 | 40.73 | 40.89 | 39.37 | 39.45 | 1,996,440 | -1.34(-3.28%) |
Oct 28, 2015 | 40.59 | 41.28 | 40.28 | 40.79 | 1,623,215 | +0.39(+0.96%) |
Oct 27, 2015 | 40.66 | 40.82 | 40.05 | 40.40 | 1,748,504 | -0.38(-0.93%) |
Oct 26, 2015 | 40.53 | 40.89 | 40.00 | 40.78 | 2,437,189 | +0.23(+0.56%) |
Oct 23, 2015 | 39.61 | 40.76 | 39.35 | 40.55 | 2,443,909 | +1.31(+3.34%) |
Oct 22, 2015 | 40.35 | 40.49 | 39.11 | 39.24 | 4,019,430 | -1.21(-2.98%) |
Oct 21, 2015 | 40.94 | 41.61 | 38.72 | 40.44 | 6,608,119 | +0.92(+2.32%) |
Oct 20, 2015 | 38.88 | 39.92 | 38.87 | 39.53 | 3,765,308 | +0.63(+1.63%) |
Oct 19, 2015 | 38.35 | 38.95 | 38.03 | 38.89 | 1,973,726 | +0.58(+1.52%) |
Oct 16, 2015 | 37.90 | 38.75 | 37.84 | 38.31 | 1,271,504 | +0.33(+0.86%) |
Oct 15, 2015 | 37.14 | 38.05 | 36.98 | 37.99 | 2,028,615 | +0.94(+2.54%) |
Oct 14, 2015 | 37.31 | 37.53 | 36.72 | 37.04 | 1,640,018 | -0.25(-0.68%) |
Oct 13, 2015 | 37.59 | 38.03 | 37.20 | 37.30 | 1,345,903 | -0.58(-1.53%) |
Oct 12, 2015 | 36.98 | 37.96 | 36.80 | 37.88 | 1,919,542 | +0.96(+2.61%) |
Oct 09, 2015 | 37.57 | 37.66 | 36.70 | 36.91 | 2,156,059 | -0.61(-1.64%) |
Oct 08, 2015 | 37.43 | 37.60 | 37.00 | 37.53 | 2,373,773 | +0.00(+0.00%) |
Oct 07, 2015 | 37.47 | 37.57 | 37.03 | 37.53 | 2,854,595 | +0.27(+0.73%) |
Oct 06, 2015 | 38.78 | 38.96 | 36.90 | 37.25 | 2,334,829 | -1.92(-4.90%) |
Oct 05, 2015 | 38.88 | 39.43 | 38.33 | 39.17 | 1,612,335 | +0.60(+1.55%) |
Oct 02, 2015 | 37.10 | 38.58 | 36.75 | 38.58 | 2,373,553 | +0.99(+2.64%) |
Oct 01, 2015 | 36.76 | 37.62 | 36.47 | 37.59 | 2,226,513 | +0.84(+2.29%) |
Sep 30, 2015 | 34.83 | 36.91 | 34.15 | 36.75 | 3,527,429 | +1.60(+4.54%) |
Sep 29, 2015 | 36.75 | 36.88 | 34.85 | 35.15 | 2,347,889 | -1.60(-4.37%) |
Sep 28, 2015 | 38.90 | 39.01 | 36.65 | 36.75 | 1,873,273 | -2.28(-5.84%) |
Sep 25, 2015 | 39.24 | 39.63 | 38.96 | 39.03 | 997,672 | +0.04(+0.11%) |
Sep 24, 2015 | 39.18 | 39.18 | 38.67 | 38.99 | 1,143,953 | -0.48(-1.22%) |
Sep 23, 2015 | 39.25 | 39.67 | 39.16 | 39.47 | 1,064,170 | +0.20(+0.51%) |
Sep 22, 2015 | 40.21 | 40.37 | 39.17 | 39.27 | 1,561,798 | -1.50(-3.68%) |
Sep 21, 2015 | 40.65 | 41.31 | 40.53 | 40.77 | 1,505,065 | +0.23(+0.56%) |
Sep 18, 2015 | 40.74 | 41.15 | 40.39 | 40.54 | 1,991,374 | -0.70(-1.70%) |
Sep 17, 2015 | 40.81 | 41.93 | 40.55 | 41.24 | 1,455,548 | +0.45(+1.10%) |
Sep 16, 2015 | 40.60 | 40.95 | 40.26 | 40.80 | 1,062,975 | +0.14(+0.35%) |
Sep 15, 2015 | 40.34 | 40.88 | 40.11 | 40.66 | 1,038,280 | +0.59(+1.47%) |
Sep 14, 2015 | 40.11 | 40.35 | 39.89 | 40.07 | 1,310,752 | +0.04(+0.09%) |
Sep 11, 2015 | 39.17 | 40.07 | 39.10 | 40.03 | 989,299 | +0.75(+1.92%) |
Sep 10, 2015 | 39.17 | 39.56 | 38.79 | 39.28 | 854,029 | +0.11(+0.27%) |
Sep 09, 2015 | 40.14 | 40.26 | 39.10 | 39.17 | 1,336,034 | -0.46(-1.17%) |
Sep 08, 2015 | 39.24 | 39.67 | 38.84 | 39.64 | 1,264,321 | +1.02(+2.63%) |
Sep 04, 2015 | 38.82 | 38.62 | 38.62 | 38.62 | 855,741 | -0.66(-1.67%) |
Sep 03, 2015 | 39.11 | 39.72 | 39.03 | 39.28 | 1,145,709 | +0.32(+0.83%) |
Sep 02, 2015 | 38.33 | 38.97 | 38.08 | 38.96 | 1,090,519 | +1.03(+2.70%) |