Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.60 | 42.78 | 41.90 | 41.92 | 9,676,579 | -0.61(-1.44%) |
Nov 27, 2015 | 42.40 | 42.86 | 42.21 | 42.53 | 2,878,954 | +0.24(+0.58%) |
Nov 25, 2015 | 42.81 | 42.29 | 42.29 | 42.29 | 8,568,872 | -0.33(-0.78%) |
Nov 24, 2015 | 42.73 | 43.31 | 42.11 | 42.62 | 12,311,381 | -1.35(-3.08%) |
Nov 23, 2015 | 44.21 | 44.38 | 43.67 | 43.98 | 6,937,332 | -0.02(-0.04%) |
Nov 20, 2015 | 43.73 | 44.10 | 43.70 | 44.00 | 7,622,958 | +0.23(+0.52%) |
Nov 19, 2015 | 43.49 | 44.00 | 43.32 | 43.77 | 8,706,403 | +0.69(+1.59%) |
Nov 18, 2015 | 43.16 | 43.30 | 42.09 | 43.08 | 12,138,522 | -0.02(-0.04%) |
Nov 17, 2015 | 43.36 | 44.27 | 43.06 | 43.10 | 11,543,794 | -0.14(-0.33%) |
Nov 16, 2015 | 43.18 | 43.45 | 42.42 | 43.25 | 13,674,980 | -0.96(-2.16%) |
Nov 13, 2015 | 44.95 | 45.19 | 43.99 | 44.20 | 10,204,213 | -0.89(-1.98%) |
Nov 12, 2015 | 45.11 | 45.50 | 45.02 | 45.10 | 10,361,671 | +0.00(+0.00%) |
Nov 11, 2015 | 45.56 | 45.77 | 45.08 | 45.10 | 6,781,521 | -0.29(-0.64%) |
Nov 10, 2015 | 45.66 | 46.02 | 44.71 | 45.39 | 8,143,212 | -0.30(-0.65%) |
Nov 09, 2015 | 45.95 | 45.97 | 45.32 | 45.68 | 6,160,581 | -0.51(-1.11%) |
Nov 06, 2015 | 45.59 | 46.44 | 45.52 | 46.20 | 7,066,520 | +0.60(+1.31%) |
Nov 05, 2015 | 45.86 | 46.15 | 45.40 | 45.60 | 6,356,519 | -0.11(-0.24%) |
Nov 04, 2015 | 46.25 | 46.25 | 45.54 | 45.71 | 8,147,614 | -0.18(-0.40%) |
Nov 03, 2015 | 46.48 | 46.80 | 45.76 | 45.90 | 12,210,110 | +0.27(+0.59%) |
Nov 02, 2015 | 45.81 | 46.14 | 45.59 | 45.63 | 9,498,844 | -0.13(-0.28%) |
Oct 30, 2015 | 45.45 | 46.30 | 45.26 | 45.75 | 7,836,888 | +0.31(+0.67%) |
Oct 29, 2015 | 45.03 | 45.58 | 44.64 | 45.45 | 6,258,520 | +0.32(+0.72%) |
Oct 28, 2015 | 46.01 | 46.01 | 44.58 | 45.12 | 8,258,758 | -0.66(-1.43%) |
Oct 27, 2015 | 45.90 | 46.33 | 45.35 | 45.78 | 8,789,076 | -0.41(-0.88%) |
Oct 26, 2015 | 45.80 | 46.31 | 45.29 | 46.18 | 6,199,277 | +0.29(+0.63%) |
Oct 23, 2015 | 46.10 | 46.49 | 45.45 | 45.90 | 12,733,067 | +0.17(+0.37%) |
Oct 22, 2015 | 45.12 | 45.84 | 44.42 | 45.72 | 10,588,129 | +1.23(+2.77%) |
Oct 21, 2015 | 44.82 | 45.52 | 44.40 | 44.49 | 8,497,982 | -0.64(-1.42%) |
Oct 20, 2015 | 45.28 | 45.69 | 44.82 | 45.13 | 9,718,140 | -0.11(-0.24%) |
Oct 19, 2015 | 44.28 | 45.52 | 44.28 | 45.24 | 12,264,597 | +1.03(+2.34%) |
Oct 16, 2015 | 43.86 | 44.21 | 43.27 | 44.20 | 15,824,232 | +0.17(+0.39%) |
Oct 15, 2015 | 44.05 | 44.38 | 43.53 | 44.03 | 9,360,553 | +0.31(+0.70%) |
Oct 14, 2015 | 43.72 | 44.53 | 43.13 | 43.73 | 16,726,240 | +0.77(+1.80%) |
Oct 13, 2015 | 43.29 | 44.19 | 42.94 | 42.95 | 15,365,226 | -0.69(-1.59%) |
Oct 12, 2015 | 42.76 | 43.65 | 42.76 | 43.65 | 11,830,011 | +1.16(+2.73%) |
Oct 09, 2015 | 41.66 | 42.60 | 41.54 | 42.48 | 11,906,994 | +1.12(+2.72%) |
Oct 08, 2015 | 41.22 | 41.46 | 40.65 | 41.36 | 9,895,377 | -0.03(-0.07%) |
Oct 07, 2015 | 40.68 | 41.40 | 40.02 | 41.39 | 13,065,947 | +0.81(+2.00%) |
Oct 06, 2015 | 42.05 | 42.51 | 40.50 | 40.58 | 10,090,970 | -1.68(-3.98%) |
Oct 05, 2015 | 40.69 | 42.33 | 40.53 | 42.26 | 9,589,044 | +1.88(+4.66%) |
Oct 02, 2015 | 40.44 | 40.44 | 39.01 | 40.38 | 12,133,272 | -0.49(-1.19%) |
Oct 01, 2015 | 40.24 | 40.95 | 39.72 | 40.87 | 8,996,955 | +0.49(+1.20%) |
Sep 30, 2015 | 40.24 | 40.53 | 39.47 | 40.38 | 10,585,184 | +0.75(+1.88%) |
Sep 29, 2015 | 40.06 | 40.43 | 39.21 | 39.63 | 8,343,791 | -0.56(-1.39%) |
Sep 28, 2015 | 41.28 | 41.34 | 39.92 | 40.19 | 8,186,721 | -1.24(-3.00%) |
Sep 25, 2015 | 41.86 | 42.15 | 41.03 | 41.43 | 7,648,399 | +0.12(+0.28%) |
Sep 24, 2015 | 41.69 | 41.74 | 40.55 | 41.31 | 9,858,250 | -0.61(-1.46%) |
Sep 23, 2015 | 41.85 | 42.19 | 41.33 | 41.93 | 5,414,361 | +0.12(+0.28%) |
Sep 22, 2015 | 42.21 | 42.45 | 41.36 | 41.81 | 9,254,516 | -0.71(-1.67%) |
Sep 21, 2015 | 42.09 | 42.90 | 42.02 | 42.52 | 8,523,577 | +0.52(+1.24%) |
Sep 18, 2015 | 42.37 | 42.47 | 41.89 | 42.00 | 13,182,334 | -0.74(-1.73%) |
Sep 17, 2015 | 42.57 | 43.36 | 42.19 | 42.74 | 12,365,659 | +0.36(+0.85%) |
Sep 16, 2015 | 42.14 | 42.66 | 41.87 | 42.38 | 8,782,476 | +0.18(+0.43%) |
Sep 15, 2015 | 42.30 | 42.40 | 41.67 | 42.20 | 9,782,475 | +0.00(+0.00%) |
Sep 14, 2015 | 42.27 | 42.56 | 41.94 | 42.20 | 5,837,208 | -0.03(-0.06%) |
Sep 11, 2015 | 41.85 | 42.34 | 41.64 | 42.22 | 7,812,030 | +0.39(+0.93%) |
Sep 10, 2015 | 41.66 | 42.30 | 41.50 | 41.84 | 9,728,350 | +0.43(+1.04%) |
Sep 09, 2015 | 42.24 | 42.47 | 41.31 | 41.41 | 10,683,314 | -0.52(-1.24%) |
Sep 08, 2015 | 41.59 | 41.98 | 41.36 | 41.93 | 9,087,380 | +1.07(+2.62%) |
Sep 04, 2015 | 40.09 | 40.86 | 40.86 | 40.86 | 9,951,302 | +0.31(+0.75%) |
Sep 03, 2015 | 41.45 | 41.89 | 40.42 | 40.55 | 12,121,973 | -0.84(-2.02%) |
Sep 02, 2015 | 40.18 | 41.40 | 39.91 | 41.39 | 16,920,650 | +2.00(+5.07%) |