Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.10 | 42.10 | 41.99 | 42.06 | 6,151,783 | -0.01(-0.03%) |
Nov 27, 2015 | 41.98 | 42.08 | 41.97 | 42.08 | 2,475,444 | +0.13(+0.31%) |
Nov 25, 2015 | 41.97 | 41.95 | 41.95 | 41.95 | 6,533,336 | +0.00(+0.00%) |
Nov 24, 2015 | 41.80 | 41.97 | 41.77 | 41.95 | 7,160,140 | +0.02(+0.06%) |
Nov 23, 2015 | 41.99 | 42.01 | 41.86 | 41.92 | 5,303,285 | -0.04(-0.09%) |
Nov 20, 2015 | 42.02 | 42.12 | 41.95 | 41.96 | 9,480,461 | -0.11(-0.25%) |
Nov 19, 2015 | 42.31 | 42.31 | 42.05 | 42.06 | 12,781,898 | -0.25(-0.59%) |
Nov 18, 2015 | 42.29 | 42.37 | 42.27 | 42.31 | 8,158,285 | +0.08(+0.20%) |
Nov 17, 2015 | 42.34 | 42.41 | 42.23 | 42.23 | 10,740,132 | -0.06(-0.14%) |
Nov 16, 2015 | 42.09 | 42.29 | 42.04 | 42.29 | 9,605,725 | +0.15(+0.37%) |
Nov 13, 2015 | 42.17 | 42.27 | 42.11 | 42.14 | 12,541,267 | -0.10(-0.23%) |
Nov 12, 2015 | 42.39 | 42.47 | 42.23 | 42.23 | 20,858,600 | -0.32(-0.75%) |
Nov 11, 2015 | 42.67 | 42.70 | 42.54 | 42.55 | 2,707,097 | -0.10(-0.22%) |
Nov 10, 2015 | 42.71 | 42.78 | 42.60 | 42.65 | 14,630,890 | -0.13(-0.31%) |
Nov 09, 2015 | 42.89 | 42.90 | 42.77 | 42.78 | 14,540,033 | -0.19(-0.44%) |
Nov 06, 2015 | 43.02 | 43.05 | 42.91 | 42.97 | 8,465,306 | -0.19(-0.44%) |
Nov 05, 2015 | 43.25 | 43.30 | 43.16 | 43.16 | 6,288,697 | -0.11(-0.25%) |
Nov 04, 2015 | 43.36 | 43.37 | 43.25 | 43.27 | 8,006,041 | -0.06(-0.14%) |
Nov 03, 2015 | 43.31 | 43.36 | 43.25 | 43.33 | 6,868,954 | +0.02(+0.05%) |
Nov 02, 2015 | 43.22 | 43.30 | 43.15 | 43.30 | 6,835,666 | +0.55(+1.28%) |
Oct 30, 2015 | 42.75 | 42.81 | 42.68 | 42.75 | 14,244,869 | +0.01(+0.03%) |
Oct 29, 2015 | 42.73 | 42.81 | 42.72 | 42.74 | 5,809,488 | -0.09(-0.22%) |
Oct 28, 2015 | 42.73 | 42.84 | 42.62 | 42.84 | 11,433,654 | +0.09(+0.22%) |
Oct 27, 2015 | 42.78 | 42.80 | 42.71 | 42.74 | 8,704,740 | -0.12(-0.27%) |
Oct 26, 2015 | 42.95 | 42.95 | 42.82 | 42.86 | 11,540,679 | -0.05(-0.11%) |
Oct 23, 2015 | 42.92 | 42.96 | 42.81 | 42.91 | 12,807,479 | +0.18(+0.41%) |
Oct 22, 2015 | 42.88 | 42.88 | 42.69 | 42.73 | 10,452,343 | -0.01(-0.03%) |
Oct 21, 2015 | 42.84 | 42.88 | 42.71 | 42.74 | 16,339,929 | -0.06(-0.14%) |
Oct 20, 2015 | 42.67 | 42.82 | 42.67 | 42.80 | 10,188,516 | +0.00(+0.00%) |
Oct 19, 2015 | 42.60 | 42.81 | 42.57 | 42.80 | 7,707,386 | +0.15(+0.36%) |
Oct 16, 2015 | 42.51 | 42.65 | 42.51 | 42.65 | 5,665,909 | +0.19(+0.44%) |
Oct 15, 2015 | 42.50 | 42.53 | 42.40 | 42.46 | 16,821,798 | +0.02(+0.06%) |
Oct 14, 2015 | 42.47 | 42.48 | 42.41 | 42.44 | 7,194,166 | +0.00(+0.00%) |
Oct 13, 2015 | 42.44 | 42.52 | 42.40 | 42.44 | 10,845,223 | -0.08(-0.19%) |
Oct 12, 2015 | 42.69 | 42.73 | 42.47 | 42.52 | 4,776,058 | -0.05(-0.11%) |
Oct 09, 2015 | 42.67 | 42.78 | 42.53 | 42.57 | 9,110,779 | +0.01(+0.03%) |
Oct 08, 2015 | 42.35 | 42.55 | 42.27 | 42.55 | 10,725,244 | +0.15(+0.36%) |
Oct 07, 2015 | 42.27 | 42.42 | 42.19 | 42.40 | 16,479,422 | +0.40(+0.95%) |
Oct 06, 2015 | 41.87 | 42.05 | 41.83 | 42.00 | 15,918,694 | +0.13(+0.31%) |
Oct 05, 2015 | 41.56 | 41.89 | 41.56 | 41.87 | 22,860,964 | +0.46(+1.10%) |
Oct 02, 2015 | 41.24 | 41.45 | 41.15 | 41.42 | 12,217,297 | -0.05(-0.11%) |
Oct 01, 2015 | 41.63 | 41.63 | 41.44 | 41.46 | 8,322,383 | +0.32(+0.77%) |
Sep 30, 2015 | 41.18 | 41.22 | 41.04 | 41.15 | 9,476,042 | +0.12(+0.28%) |
Sep 29, 2015 | 41.00 | 41.15 | 40.96 | 41.03 | 10,187,221 | -0.03(-0.08%) |
Sep 28, 2015 | 41.50 | 41.50 | 41.07 | 41.07 | 12,483,178 | -0.60(-1.44%) |
Sep 25, 2015 | 41.85 | 41.87 | 41.64 | 41.67 | 10,352,972 | -0.15(-0.36%) |
Sep 24, 2015 | 41.91 | 41.95 | 41.79 | 41.82 | 9,858,871 | -0.24(-0.58%) |
Sep 23, 2015 | 42.16 | 42.18 | 42.05 | 42.06 | 5,325,399 | -0.08(-0.19%) |
Sep 22, 2015 | 42.16 | 42.42 | 42.13 | 42.14 | 6,526,691 | -0.28(-0.65%) |
Sep 21, 2015 | 42.46 | 42.51 | 42.40 | 42.42 | 7,034,958 | +0.01(+0.03%) |
Sep 18, 2015 | 42.51 | 42.55 | 42.39 | 42.40 | 13,801,838 | -0.21(-0.49%) |
Sep 17, 2015 | 42.52 | 42.70 | 42.47 | 42.61 | 17,027,320 | +0.05(+0.11%) |
Sep 16, 2015 | 42.59 | 42.63 | 42.52 | 42.57 | 6,046,630 | -0.14(-0.32%) |
Sep 15, 2015 | 42.69 | 42.73 | 42.66 | 42.70 | 4,119,141 | -0.03(-0.08%) |
Sep 14, 2015 | 42.70 | 42.76 | 42.68 | 42.74 | 5,293,388 | +0.00(+0.00%) |
Sep 11, 2015 | 42.66 | 42.79 | 42.65 | 42.74 | 5,690,539 | -0.05(-0.11%) |
Sep 10, 2015 | 42.70 | 42.80 | 42.68 | 42.78 | 8,266,338 | +0.08(+0.19%) |
Sep 09, 2015 | 42.82 | 42.82 | 42.69 | 42.70 | 9,974,184 | -0.05(-0.11%) |
Sep 08, 2015 | 42.63 | 42.75 | 42.61 | 42.75 | 4,822,966 | +0.28(+0.65%) |
Sep 04, 2015 | 42.46 | 42.47 | 42.47 | 42.47 | 3,850,345 | -0.05(-0.11%) |
Sep 03, 2015 | 42.54 | 42.61 | 42.47 | 42.52 | 6,362,311 | -0.01(-0.03%) |
Sep 02, 2015 | 42.48 | 42.53 | 42.37 | 42.53 | 6,384,522 | +0.23(+0.55%) |