Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.09 | 42.18 | 41.80 | 41.89 | 18,851,182 | -0.09(-0.22%) |
Nov 27, 2015 | 41.87 | 42.11 | 41.61 | 41.99 | 7,079,863 | +0.10(+0.24%) |
Nov 25, 2015 | 42.05 | 41.89 | 41.89 | 41.89 | 12,729,839 | -0.08(-0.18%) |
Nov 24, 2015 | 41.68 | 42.22 | 41.60 | 41.96 | 16,720,609 | -0.08(-0.18%) |
Nov 23, 2015 | 42.34 | 42.47 | 41.94 | 42.04 | 18,781,770 | -0.36(-0.86%) |
Nov 20, 2015 | 42.88 | 42.64 | 42.30 | 42.40 | 19,232,756 | -0.24(-0.56%) |
Nov 19, 2015 | 42.51 | 42.83 | 42.40 | 42.64 | 15,491,051 | +0.06(+0.15%) |
Nov 18, 2015 | 41.71 | 42.62 | 41.64 | 42.58 | 24,659,282 | +1.15(+2.79%) |
Nov 17, 2015 | 41.74 | 41.99 | 41.23 | 41.43 | 19,164,650 | -0.15(-0.37%) |
Nov 16, 2015 | 41.02 | 41.58 | 40.65 | 41.58 | 19,288,572 | +0.40(+0.98%) |
Nov 13, 2015 | 41.18 | 41.49 | 40.79 | 41.18 | 21,728,296 | -0.22(-0.54%) |
Nov 12, 2015 | 42.23 | 42.23 | 41.40 | 41.41 | 22,888,798 | -1.12(-2.62%) |
Nov 11, 2015 | 43.47 | 43.48 | 42.43 | 42.52 | 20,440,140 | -0.70(-1.61%) |
Nov 10, 2015 | 43.01 | 43.50 | 42.60 | 43.22 | 22,792,060 | +0.07(+0.16%) |
Nov 09, 2015 | 43.31 | 43.50 | 42.65 | 43.15 | 25,717,796 | -0.12(-0.29%) |
Nov 06, 2015 | 43.19 | 43.73 | 42.98 | 43.27 | 27,958,778 | +1.33(+3.18%) |
Nov 05, 2015 | 41.65 | 42.13 | 41.63 | 41.94 | 17,601,274 | +0.25(+0.59%) |
Nov 04, 2015 | 42.11 | 42.21 | 41.56 | 41.69 | 21,928,152 | -0.26(-0.61%) |
Nov 03, 2015 | 41.48 | 42.13 | 41.45 | 41.95 | 17,452,156 | +0.26(+0.61%) |
Nov 02, 2015 | 41.40 | 41.86 | 41.31 | 41.69 | 15,492,475 | +0.51(+1.24%) |
Oct 30, 2015 | 41.63 | 41.63 | 40.99 | 41.18 | 23,795,968 | -0.38(-0.91%) |
Oct 29, 2015 | 42.21 | 42.64 | 41.53 | 41.56 | 29,893,032 | -0.79(-1.87%) |
Oct 28, 2015 | 40.90 | 42.53 | 40.79 | 42.35 | 30,240,516 | +1.64(+4.03%) |
Oct 27, 2015 | 40.79 | 40.94 | 40.42 | 40.71 | 17,100,458 | -0.39(-0.94%) |
Oct 26, 2015 | 41.19 | 41.47 | 40.82 | 41.10 | 18,777,770 | -0.41(-0.99%) |
Oct 23, 2015 | 41.01 | 41.53 | 40.97 | 41.51 | 25,752,084 | +0.87(+2.15%) |
Oct 22, 2015 | 40.38 | 40.91 | 40.35 | 40.63 | 28,843,494 | +0.54(+1.35%) |
Oct 21, 2015 | 41.00 | 41.14 | 40.08 | 40.09 | 20,450,732 | -0.80(-1.95%) |
Oct 20, 2015 | 40.90 | 41.17 | 40.70 | 40.89 | 14,465,182 | -0.02(-0.04%) |
Oct 19, 2015 | 40.52 | 41.15 | 40.49 | 40.90 | 17,596,760 | +0.13(+0.32%) |
Oct 16, 2015 | 41.27 | 41.29 | 40.67 | 40.77 | 22,704,928 | -0.22(-0.53%) |
Oct 15, 2015 | 40.11 | 41.15 | 39.56 | 40.99 | 40,078,752 | +1.74(+4.44%) |
Oct 14, 2015 | 39.52 | 39.63 | 38.98 | 39.25 | 28,776,718 | -0.38(-0.96%) |
Oct 13, 2015 | 39.35 | 40.01 | 39.33 | 39.63 | 17,233,594 | -0.05(-0.14%) |
Oct 12, 2015 | 39.74 | 39.84 | 39.37 | 39.68 | 14,454,753 | -0.08(-0.19%) |
Oct 09, 2015 | 40.10 | 40.25 | 39.41 | 39.76 | 18,533,420 | -0.21(-0.52%) |
Oct 08, 2015 | 39.53 | 40.11 | 39.27 | 39.97 | 21,844,048 | +0.26(+0.64%) |
Oct 07, 2015 | 39.84 | 40.12 | 39.38 | 39.71 | 21,459,940 | +0.20(+0.51%) |
Oct 06, 2015 | 39.50 | 39.85 | 39.33 | 39.51 | 16,285,718 | -0.08(-0.20%) |
Oct 05, 2015 | 39.00 | 39.72 | 38.95 | 39.59 | 19,230,276 | +0.99(+2.57%) |
Oct 02, 2015 | 37.54 | 38.60 | 36.92 | 38.60 | 35,307,228 | -0.01(-0.02%) |
Oct 01, 2015 | 38.24 | 38.69 | 38.09 | 38.61 | 21,051,648 | +0.22(+0.56%) |
Sep 30, 2015 | 38.54 | 38.57 | 37.84 | 38.39 | 22,778,466 | +0.47(+1.24%) |
Sep 29, 2015 | 37.96 | 38.26 | 37.51 | 37.92 | 21,295,238 | -0.02(-0.06%) |
Sep 28, 2015 | 39.18 | 39.23 | 37.88 | 37.94 | 28,326,914 | -1.18(-3.01%) |
Sep 25, 2015 | 38.82 | 39.25 | 38.59 | 39.12 | 28,872,670 | +1.10(+2.89%) |
Sep 24, 2015 | 38.43 | 38.50 | 37.72 | 38.02 | 41,662,920 | -0.77(-1.98%) |
Sep 23, 2015 | 39.00 | 39.19 | 38.65 | 38.78 | 17,678,810 | -0.20(-0.52%) |
Sep 22, 2015 | 38.65 | 39.04 | 38.58 | 38.98 | 25,339,080 | -0.26(-0.65%) |
Sep 21, 2015 | 39.32 | 39.54 | 38.97 | 39.24 | 19,302,828 | +0.33(+0.84%) |
Sep 18, 2015 | 39.23 | 39.34 | 38.78 | 38.91 | 43,169,316 | -1.05(-2.63%) |
Sep 17, 2015 | 40.71 | 41.01 | 39.76 | 39.97 | 31,112,152 | -0.73(-1.79%) |
Sep 16, 2015 | 40.44 | 40.79 | 40.08 | 40.69 | 22,445,418 | +0.46(+1.13%) |
Sep 15, 2015 | 39.60 | 40.46 | 39.51 | 40.24 | 23,078,780 | +0.79(+2.00%) |
Sep 14, 2015 | 39.53 | 39.60 | 39.22 | 39.45 | 14,765,451 | -0.09(-0.23%) |
Sep 11, 2015 | 39.47 | 39.58 | 39.18 | 39.54 | 15,510,119 | +0.02(+0.06%) |
Sep 10, 2015 | 39.12 | 39.85 | 38.91 | 39.52 | 22,570,614 | +0.15(+0.37%) |
Sep 09, 2015 | 40.55 | 40.72 | 39.26 | 39.37 | 21,879,354 | -0.60(-1.49%) |
Sep 08, 2015 | 39.77 | 40.14 | 39.48 | 39.97 | 22,174,422 | +0.82(+2.10%) |
Sep 04, 2015 | 39.56 | 39.15 | 39.15 | 39.15 | 24,624,470 | -0.93(-2.32%) |
Sep 03, 2015 | 40.21 | 40.79 | 39.92 | 40.08 | 20,300,484 | +0.03(+0.08%) |
Sep 02, 2015 | 40.09 | 40.26 | 39.46 | 40.04 | 22,635,050 | +0.63(+1.59%) |