Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.38 | 42.47 | 41.92 | 42.36 | 5,212,562 | +0.06(+0.13%) |
Nov 27, 2015 | 42.46 | 42.74 | 42.10 | 42.30 | 4,790,847 | -0.06(-0.13%) |
Nov 25, 2015 | 42.86 | 42.36 | 42.36 | 42.36 | 4,142,439 | -0.32(-0.76%) |
Nov 24, 2015 | 42.85 | 43.06 | 41.93 | 42.68 | 8,598,015 | -1.14(-2.61%) |
Nov 23, 2015 | 43.81 | 44.10 | 43.33 | 43.83 | 4,327,898 | +0.14(+0.32%) |
Nov 20, 2015 | 43.39 | 43.76 | 43.31 | 43.69 | 6,643,658 | +0.42(+0.96%) |
Nov 19, 2015 | 43.00 | 43.53 | 42.93 | 43.27 | 4,484,730 | +0.52(+1.21%) |
Nov 18, 2015 | 42.41 | 42.85 | 41.64 | 42.76 | 6,109,957 | +0.35(+0.83%) |
Nov 17, 2015 | 42.47 | 43.08 | 42.25 | 42.41 | 5,283,437 | +0.18(+0.42%) |
Nov 16, 2015 | 41.79 | 42.27 | 41.25 | 42.23 | 6,252,647 | -0.14(-0.33%) |
Nov 13, 2015 | 42.98 | 43.22 | 42.16 | 42.37 | 5,792,388 | -0.74(-1.71%) |
Nov 12, 2015 | 43.01 | 43.57 | 42.95 | 43.11 | 4,756,355 | -0.03(-0.06%) |
Nov 11, 2015 | 43.17 | 43.61 | 42.95 | 43.14 | 4,156,870 | +0.24(+0.56%) |
Nov 10, 2015 | 42.75 | 43.02 | 42.12 | 42.90 | 5,574,798 | +0.08(+0.19%) |
Nov 09, 2015 | 43.14 | 43.14 | 42.42 | 42.81 | 4,412,090 | -0.44(-1.02%) |
Nov 06, 2015 | 43.14 | 43.69 | 42.95 | 43.26 | 5,262,207 | +0.17(+0.39%) |
Nov 05, 2015 | 43.08 | 43.29 | 42.76 | 43.09 | 5,193,411 | +0.03(+0.06%) |
Nov 04, 2015 | 43.27 | 43.37 | 42.79 | 43.06 | 5,830,324 | -0.30(-0.68%) |
Nov 03, 2015 | 43.39 | 43.53 | 42.85 | 43.36 | 6,082,871 | +0.20(+0.47%) |
Nov 02, 2015 | 42.90 | 43.34 | 42.81 | 43.15 | 5,375,066 | +0.42(+0.97%) |
Oct 30, 2015 | 42.26 | 43.35 | 42.17 | 42.74 | 8,707,851 | +0.43(+1.03%) |
Oct 29, 2015 | 41.77 | 42.37 | 41.64 | 42.30 | 4,585,428 | +0.38(+0.90%) |
Oct 28, 2015 | 42.01 | 42.27 | 41.47 | 41.93 | 6,488,208 | -0.06(-0.13%) |
Oct 27, 2015 | 42.24 | 42.57 | 41.32 | 41.98 | 8,015,308 | -0.28(-0.66%) |
Oct 26, 2015 | 41.62 | 42.39 | 41.46 | 42.26 | 6,830,938 | +0.50(+1.19%) |
Oct 23, 2015 | 40.90 | 41.92 | 40.88 | 41.76 | 13,420,158 | +1.06(+2.61%) |
Oct 22, 2015 | 39.26 | 40.76 | 39.11 | 40.70 | 16,535,372 | +2.81(+7.41%) |
Oct 21, 2015 | 38.22 | 38.71 | 37.74 | 37.89 | 5,585,870 | -0.31(-0.82%) |
Oct 20, 2015 | 38.03 | 38.72 | 37.97 | 38.20 | 6,186,476 | -0.03(-0.07%) |
Oct 19, 2015 | 37.45 | 38.27 | 37.41 | 38.23 | 5,963,873 | +0.78(+2.10%) |
Oct 16, 2015 | 37.75 | 38.03 | 37.03 | 37.45 | 8,869,371 | -0.63(-1.65%) |
Oct 15, 2015 | 37.83 | 38.23 | 37.47 | 38.08 | 6,150,378 | +0.37(+0.98%) |
Oct 14, 2015 | 38.02 | 38.31 | 37.40 | 37.71 | 6,218,152 | +0.02(+0.05%) |
Oct 13, 2015 | 37.69 | 38.18 | 37.46 | 37.69 | 8,253,012 | -0.37(-0.97%) |
Oct 12, 2015 | 36.82 | 38.07 | 36.82 | 38.06 | 8,065,610 | +1.18(+3.20%) |
Oct 09, 2015 | 36.04 | 37.27 | 35.82 | 36.88 | 12,273,989 | +1.09(+3.04%) |
Oct 08, 2015 | 35.72 | 35.99 | 35.27 | 35.79 | 7,618,189 | +0.05(+0.13%) |
Oct 07, 2015 | 35.13 | 35.84 | 34.69 | 35.74 | 7,897,364 | +0.66(+1.87%) |
Oct 06, 2015 | 36.25 | 36.40 | 35.01 | 35.08 | 9,027,012 | -1.20(-3.31%) |
Oct 05, 2015 | 35.68 | 36.43 | 35.55 | 36.28 | 6,457,998 | +0.85(+2.40%) |
Oct 02, 2015 | 35.03 | 35.44 | 34.16 | 35.44 | 7,599,198 | -0.03(-0.08%) |
Oct 01, 2015 | 34.92 | 35.51 | 34.68 | 35.46 | 6,658,500 | +0.34(+0.97%) |
Sep 30, 2015 | 35.19 | 35.50 | 34.58 | 35.12 | 7,833,603 | +0.33(+0.96%) |
Sep 29, 2015 | 34.58 | 35.06 | 34.28 | 34.79 | 6,087,830 | +0.21(+0.61%) |
Sep 28, 2015 | 34.91 | 35.21 | 34.11 | 34.58 | 9,080,131 | -0.59(-1.68%) |
Sep 25, 2015 | 35.55 | 35.67 | 34.93 | 35.17 | 5,769,151 | -0.07(-0.21%) |
Sep 24, 2015 | 35.23 | 35.54 | 34.85 | 35.24 | 5,700,352 | -0.38(-1.06%) |
Sep 23, 2015 | 35.47 | 35.78 | 35.18 | 35.62 | 5,169,191 | +0.31(+0.89%) |
Sep 22, 2015 | 36.02 | 36.23 | 35.15 | 35.31 | 7,558,038 | -1.05(-2.90%) |
Sep 21, 2015 | 36.46 | 36.81 | 36.07 | 36.36 | 6,766,893 | -0.08(-0.23%) |
Sep 18, 2015 | 36.33 | 36.73 | 35.85 | 36.44 | 10,659,231 | -0.02(-0.05%) |
Sep 17, 2015 | 36.28 | 36.93 | 36.19 | 36.46 | 5,964,700 | +0.32(+0.89%) |
Sep 16, 2015 | 35.79 | 36.43 | 35.55 | 36.14 | 6,913,386 | +0.22(+0.62%) |
Sep 15, 2015 | 35.99 | 36.12 | 35.56 | 35.92 | 6,425,306 | +0.03(+0.08%) |
Sep 14, 2015 | 35.57 | 36.05 | 35.51 | 35.89 | 5,912,772 | +0.30(+0.86%) |
Sep 11, 2015 | 35.25 | 35.80 | 35.18 | 35.58 | 7,818,392 | +0.17(+0.47%) |
Sep 10, 2015 | 35.45 | 36.00 | 35.25 | 35.42 | 6,241,549 | +0.06(+0.16%) |
Sep 09, 2015 | 35.49 | 35.94 | 34.84 | 35.36 | 7,955,147 | +0.18(+0.50%) |
Sep 08, 2015 | 34.88 | 35.38 | 34.79 | 35.19 | 6,677,191 | +0.81(+2.36%) |
Sep 04, 2015 | 34.02 | 34.37 | 34.37 | 34.37 | 6,120,729 | -0.18(-0.53%) |
Sep 03, 2015 | 34.99 | 35.24 | 34.46 | 34.56 | 6,718,860 | -0.27(-0.77%) |
Sep 02, 2015 | 34.10 | 34.84 | 33.87 | 34.83 | 11,266,105 | +1.26(+3.74%) |