Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.26 | 42.29 | 41.31 | 41.66 | 8,457,389 | -0.46(-1.09%) |
Nov 27, 2015 | 41.61 | 42.21 | 41.42 | 42.11 | 3,661,091 | +0.71(+1.71%) |
Nov 25, 2015 | 40.82 | 41.41 | 41.41 | 41.41 | 10,191,377 | +0.63(+1.55%) |
Nov 24, 2015 | 40.03 | 41.31 | 39.95 | 40.77 | 17,326,512 | +0.83(+2.08%) |
Nov 23, 2015 | 37.54 | 40.10 | 37.36 | 39.94 | 21,404,028 | +3.69(+10.17%) |
Nov 20, 2015 | 36.91 | 37.18 | 36.07 | 36.26 | 6,883,642 | -0.67(-1.82%) |
Nov 19, 2015 | 37.55 | 37.66 | 36.32 | 36.93 | 5,359,915 | -0.53(-1.42%) |
Nov 18, 2015 | 36.59 | 37.53 | 36.51 | 37.46 | 5,660,229 | +0.96(+2.64%) |
Nov 17, 2015 | 36.73 | 37.04 | 36.34 | 36.50 | 5,092,737 | -0.21(-0.57%) |
Nov 16, 2015 | 35.69 | 36.75 | 35.63 | 36.70 | 3,519,175 | +0.91(+2.53%) |
Nov 13, 2015 | 36.27 | 36.28 | 35.62 | 35.80 | 4,112,704 | -0.42(-1.17%) |
Nov 12, 2015 | 37.03 | 37.04 | 36.05 | 36.22 | 4,333,523 | -1.00(-2.68%) |
Nov 11, 2015 | 37.73 | 37.78 | 37.16 | 37.22 | 2,131,442 | -0.36(-0.95%) |
Nov 10, 2015 | 37.37 | 37.69 | 37.20 | 37.58 | 3,036,426 | +0.16(+0.42%) |
Nov 09, 2015 | 37.50 | 37.69 | 37.16 | 37.42 | 2,306,880 | -0.37(-0.99%) |
Nov 06, 2015 | 37.78 | 37.91 | 37.24 | 37.79 | 2,565,608 | -0.08(-0.22%) |
Nov 05, 2015 | 37.63 | 37.95 | 37.36 | 37.88 | 3,354,844 | +0.37(+1.00%) |
Nov 04, 2015 | 37.89 | 38.53 | 37.34 | 37.50 | 3,607,351 | -0.16(-0.42%) |
Nov 03, 2015 | 37.15 | 37.66 | 37.01 | 37.66 | 4,310,597 | +0.47(+1.25%) |
Nov 02, 2015 | 36.93 | 37.29 | 36.51 | 37.19 | 4,556,629 | +0.35(+0.95%) |
Oct 30, 2015 | 36.47 | 37.20 | 36.46 | 36.85 | 5,244,992 | +0.42(+1.16%) |
Oct 29, 2015 | 37.24 | 37.42 | 36.41 | 36.42 | 5,193,162 | -0.93(-2.49%) |
Oct 28, 2015 | 37.19 | 37.53 | 36.87 | 37.35 | 4,910,488 | +0.14(+0.38%) |
Oct 27, 2015 | 37.20 | 37.55 | 36.46 | 37.21 | 7,628,599 | -0.25(-0.66%) |
Oct 26, 2015 | 38.62 | 38.62 | 37.16 | 37.46 | 11,043,848 | -1.94(-4.93%) |
Oct 23, 2015 | 39.42 | 39.63 | 39.10 | 39.40 | 3,403,396 | +0.22(+0.55%) |
Oct 22, 2015 | 38.52 | 39.41 | 38.36 | 39.19 | 4,455,411 | +0.79(+2.06%) |
Oct 21, 2015 | 38.38 | 38.62 | 38.21 | 38.40 | 2,834,209 | +0.12(+0.30%) |
Oct 20, 2015 | 38.27 | 38.44 | 38.06 | 38.28 | 2,346,907 | -0.07(-0.20%) |
Oct 19, 2015 | 37.65 | 38.42 | 37.65 | 38.36 | 4,289,683 | +0.73(+1.94%) |
Oct 16, 2015 | 36.68 | 37.67 | 36.51 | 37.63 | 5,364,175 | +1.14(+3.12%) |
Oct 15, 2015 | 37.00 | 37.09 | 36.11 | 36.49 | 6,928,547 | -0.30(-0.81%) |
Oct 14, 2015 | 37.76 | 37.87 | 36.40 | 36.79 | 7,122,045 | -0.96(-2.55%) |
Oct 13, 2015 | 38.79 | 38.88 | 37.71 | 37.75 | 6,901,095 | -1.33(-3.40%) |
Oct 12, 2015 | 38.56 | 39.22 | 38.54 | 39.08 | 3,640,830 | +0.60(+1.55%) |
Oct 09, 2015 | 38.43 | 38.86 | 38.22 | 38.48 | 6,661,860 | +0.28(+0.74%) |
Oct 08, 2015 | 37.05 | 38.24 | 36.92 | 38.20 | 6,209,643 | +1.14(+3.07%) |
Oct 07, 2015 | 37.17 | 37.35 | 36.80 | 37.06 | 4,886,726 | +0.03(+0.09%) |
Oct 06, 2015 | 37.29 | 37.40 | 36.81 | 37.03 | 3,704,728 | -0.27(-0.73%) |
Oct 05, 2015 | 37.04 | 37.49 | 36.95 | 37.30 | 5,053,319 | +0.43(+1.17%) |
Oct 02, 2015 | 36.12 | 36.91 | 35.84 | 36.87 | 4,753,283 | +0.60(+1.65%) |
Oct 01, 2015 | 35.94 | 36.34 | 35.53 | 36.27 | 4,692,201 | +0.47(+1.32%) |
Sep 30, 2015 | 35.18 | 35.88 | 35.12 | 35.80 | 5,202,196 | +1.06(+3.06%) |
Sep 29, 2015 | 34.71 | 34.84 | 34.37 | 34.74 | 4,250,930 | -0.01(-0.02%) |
Sep 28, 2015 | 35.77 | 35.87 | 34.55 | 34.74 | 4,562,116 | -1.25(-3.48%) |
Sep 25, 2015 | 35.94 | 36.25 | 35.83 | 36.00 | 4,467,336 | +0.30(+0.84%) |
Sep 24, 2015 | 34.84 | 35.81 | 34.59 | 35.70 | 5,080,226 | +0.69(+1.97%) |
Sep 23, 2015 | 34.89 | 35.08 | 34.55 | 35.01 | 5,121,096 | +0.21(+0.60%) |
Sep 22, 2015 | 35.11 | 35.21 | 34.51 | 34.80 | 4,365,690 | -0.63(-1.78%) |
Sep 21, 2015 | 35.91 | 35.94 | 35.27 | 35.43 | 3,956,564 | -0.19(-0.54%) |
Sep 18, 2015 | 35.95 | 36.33 | 35.60 | 35.62 | 7,011,632 | -0.66(-1.81%) |
Sep 17, 2015 | 36.17 | 36.66 | 36.08 | 36.28 | 3,681,835 | +0.05(+0.14%) |
Sep 16, 2015 | 36.29 | 36.41 | 35.94 | 36.23 | 3,442,437 | -0.09(-0.25%) |
Sep 15, 2015 | 36.00 | 36.37 | 35.87 | 36.32 | 5,583,461 | +0.36(+0.99%) |
Sep 14, 2015 | 35.97 | 36.17 | 35.73 | 35.97 | 4,030,773 | -0.06(-0.16%) |
Sep 11, 2015 | 35.39 | 36.06 | 35.21 | 36.02 | 4,222,736 | +0.43(+1.21%) |
Sep 10, 2015 | 35.31 | 35.84 | 34.85 | 35.59 | 3,721,118 | +0.29(+0.82%) |
Sep 09, 2015 | 35.89 | 35.96 | 35.22 | 35.30 | 3,204,940 | -0.22(-0.63%) |
Sep 08, 2015 | 35.48 | 35.57 | 35.08 | 35.52 | 4,839,841 | +0.53(+1.52%) |
Sep 04, 2015 | 34.95 | 34.99 | 34.99 | 34.99 | 2,983,250 | -0.47(-1.31%) |
Sep 03, 2015 | 34.97 | 35.74 | 34.92 | 35.46 | 3,699,893 | +0.57(+1.64%) |
Sep 02, 2015 | 34.69 | 34.89 | 34.49 | 34.89 | 2,691,380 | +0.50(+1.45%) |