Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.69 | 41.43 | 40.56 | 41.10 | 11,490,691 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.66 | 3,664,134 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,565 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.28 | 40.59 | 42.06 | 10,788,667 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.88 | 39.89 | 40.51 | 7,378,228 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.02 | 40.24 | 7,535,228 | -0.48(-1.18%) |
Nov 19, 2015 | 41.20 | 41.42 | 40.43 | 40.72 | 8,305,815 | -0.70(-1.69%) |
Nov 18, 2015 | 41.39 | 41.87 | 40.63 | 41.42 | 6,464,644 | +0.44(+1.08%) |
Nov 17, 2015 | 41.17 | 41.58 | 40.64 | 40.98 | 8,181,402 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.39 | 39.23 | 41.34 | 10,888,068 | +1.93(+4.90%) |
Nov 13, 2015 | 39.45 | 39.62 | 38.80 | 39.41 | 8,405,315 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.51 | 9,718,095 | -1.12(-2.75%) |
Nov 11, 2015 | 41.45 | 41.62 | 40.55 | 40.63 | 9,176,544 | -0.92(-2.21%) |
Nov 10, 2015 | 41.42 | 41.93 | 41.06 | 41.55 | 6,821,580 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.35 | 41.54 | 7,385,053 | -0.86(-2.03%) |
Nov 06, 2015 | 42.40 | 42.91 | 41.82 | 42.40 | 8,630,627 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.40 | 42.79 | 9,512,351 | -0.05(-0.11%) |
Nov 04, 2015 | 43.13 | 43.19 | 42.18 | 42.84 | 11,468,593 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.45 | 41.98 | 43.13 | 12,002,028 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.77 | 10,706,419 | +1.21(+2.98%) |
Oct 30, 2015 | 41.00 | 41.19 | 39.99 | 40.56 | 9,922,714 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.47 | 38.88 | 40.77 | 12,265,970 | +0.21(+0.52%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,265,352 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,508,746 | -0.96(-2.38%) |
Oct 26, 2015 | 41.48 | 41.49 | 40.25 | 40.26 | 7,307,262 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.67 | 40.79 | 41.52 | 7,769,254 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.44 | 41.50 | 9,696,373 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.27 | 8,329,894 | -0.43(-1.06%) |
Oct 20, 2015 | 40.98 | 41.25 | 40.44 | 40.71 | 11,249,801 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.66 | 40.82 | 10,496,022 | -1.17(-2.79%) |
Oct 16, 2015 | 42.34 | 42.54 | 41.45 | 41.99 | 9,623,323 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 41.99 | 10,300,614 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.17 | 41.61 | 8,544,442 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.93 | 40.78 | 41.29 | 8,283,975 | -0.17(-0.42%) |
Oct 12, 2015 | 42.06 | 42.09 | 40.86 | 41.46 | 9,976,664 | -0.62(-1.48%) |
Oct 09, 2015 | 42.45 | 42.53 | 41.42 | 42.09 | 12,155,364 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.95 | 42.22 | 12,659,023 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.46 | 18,353,034 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,545,010 | +1.62(+4.08%) |
Oct 05, 2015 | 38.96 | 39.85 | 38.64 | 39.75 | 17,069,122 | +1.34(+3.50%) |
Oct 02, 2015 | 35.69 | 38.40 | 35.68 | 38.40 | 16,760,399 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.66 | 36.13 | 13,902,831 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.18 | 35.98 | 11,749,603 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,634,629 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,668,479 | -1.01(-2.84%) |
Sep 25, 2015 | 36.41 | 36.41 | 35.20 | 35.40 | 11,505,661 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,911,553 | -0.08(-0.21%) |
Sep 23, 2015 | 36.55 | 36.74 | 35.87 | 35.90 | 8,427,467 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.47 | 13,627,560 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.11 | 36.57 | 10,301,110 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,013,392 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.19 | 36.80 | 37.61 | 19,759,802 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.16 | 35.74 | 37.11 | 15,134,810 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,973 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.76 | 35.09 | 11,688,831 | -0.44(-1.25%) |
Sep 11, 2015 | 35.81 | 35.83 | 35.22 | 35.53 | 12,357,768 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,944 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.28 | 35.70 | 35.90 | 21,597,896 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.35 | 18,077,416 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,023,373 | -0.74(-2.03%) |
Sep 03, 2015 | 36.38 | 37.41 | 35.84 | 36.14 | 12,935,077 | -0.01(-0.02%) |
Sep 02, 2015 | 36.23 | 36.50 | 35.26 | 36.15 | 15,017,316 | +0.33(+0.92%) |