Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.25 | 45.91 | 45.13 | 45.73 | 2,402,318 | +0.56(+1.24%) |
Nov 27, 2015 | 45.02 | 45.27 | 44.84 | 45.17 | 781,084 | -0.01(-0.02%) |
Nov 25, 2015 | 45.46 | 45.18 | 45.18 | 45.18 | 1,492,752 | -0.27(-0.60%) |
Nov 24, 2015 | 44.85 | 45.63 | 44.83 | 45.45 | 2,537,429 | +0.46(+1.01%) |
Nov 23, 2015 | 44.98 | 45.38 | 44.77 | 44.99 | 1,623,793 | -0.11(-0.24%) |
Nov 20, 2015 | 45.25 | 45.63 | 44.97 | 45.10 | 1,557,850 | +0.04(+0.09%) |
Nov 19, 2015 | 44.74 | 45.07 | 44.43 | 45.06 | 1,132,191 | +0.26(+0.58%) |
Nov 18, 2015 | 44.03 | 44.85 | 43.70 | 44.80 | 1,495,238 | +0.92(+2.11%) |
Nov 17, 2015 | 44.38 | 44.47 | 43.76 | 43.87 | 1,453,695 | -0.48(-1.07%) |
Nov 16, 2015 | 43.48 | 44.38 | 43.38 | 44.35 | 1,435,529 | +0.84(+1.93%) |
Nov 13, 2015 | 44.03 | 44.83 | 43.45 | 43.51 | 2,868,274 | -0.55(-1.25%) |
Nov 12, 2015 | 43.98 | 44.19 | 43.05 | 44.06 | 4,801,287 | +0.29(+0.66%) |
Nov 11, 2015 | 44.22 | 44.22 | 43.50 | 43.77 | 1,348,352 | -0.35(-0.80%) |
Nov 10, 2015 | 43.89 | 44.40 | 43.50 | 44.12 | 1,568,897 | +0.06(+0.14%) |
Nov 09, 2015 | 44.36 | 44.47 | 43.52 | 44.06 | 1,256,204 | -0.41(-0.91%) |
Nov 06, 2015 | 44.25 | 44.61 | 43.66 | 44.47 | 1,449,742 | -0.01(-0.02%) |
Nov 05, 2015 | 44.70 | 45.03 | 44.11 | 44.47 | 1,862,356 | -0.34(-0.77%) |
Nov 04, 2015 | 45.31 | 45.87 | 44.74 | 44.82 | 1,864,780 | -0.27(-0.60%) |
Nov 03, 2015 | 45.15 | 45.64 | 44.93 | 45.09 | 1,980,710 | +0.10(+0.23%) |
Nov 02, 2015 | 44.37 | 45.18 | 44.21 | 44.98 | 1,543,082 | +0.56(+1.26%) |
Oct 30, 2015 | 44.25 | 44.67 | 44.05 | 44.43 | 2,813,170 | +0.24(+0.55%) |
Oct 29, 2015 | 43.72 | 44.44 | 43.72 | 44.19 | 2,036,990 | +0.19(+0.42%) |
Oct 28, 2015 | 43.27 | 44.17 | 43.08 | 44.00 | 2,508,038 | +0.94(+2.18%) |
Oct 27, 2015 | 43.41 | 43.53 | 42.78 | 43.06 | 1,956,208 | -1.01(-2.30%) |
Oct 26, 2015 | 44.43 | 44.68 | 43.79 | 44.07 | 1,696,109 | -0.36(-0.81%) |
Oct 23, 2015 | 44.79 | 44.79 | 43.85 | 44.43 | 2,439,461 | +0.30(+0.69%) |
Oct 22, 2015 | 42.96 | 45.02 | 42.70 | 44.13 | 5,206,348 | +1.46(+3.43%) |
Oct 21, 2015 | 42.59 | 43.90 | 42.22 | 42.67 | 4,418,849 | +0.24(+0.57%) |
Oct 20, 2015 | 40.59 | 43.31 | 40.08 | 42.43 | 6,784,021 | +2.63(+6.62%) |
Oct 19, 2015 | 40.10 | 40.17 | 39.64 | 39.79 | 3,246,952 | -0.62(-1.54%) |
Oct 16, 2015 | 41.22 | 41.24 | 39.88 | 40.41 | 2,659,489 | -0.82(-1.99%) |
Oct 15, 2015 | 40.99 | 41.34 | 40.27 | 41.23 | 2,278,463 | +0.31(+0.76%) |
Oct 14, 2015 | 41.45 | 41.60 | 40.82 | 40.92 | 1,872,545 | -0.68(-1.62%) |
Oct 13, 2015 | 41.70 | 42.25 | 41.53 | 41.60 | 2,213,903 | -0.38(-0.90%) |
Oct 12, 2015 | 42.52 | 42.72 | 41.71 | 41.98 | 2,014,015 | -0.43(-1.01%) |
Oct 09, 2015 | 44.13 | 44.26 | 42.40 | 42.41 | 3,674,256 | -1.61(-3.67%) |
Oct 08, 2015 | 42.61 | 44.30 | 42.58 | 44.02 | 2,506,837 | +1.32(+3.08%) |
Oct 07, 2015 | 42.63 | 43.91 | 41.82 | 42.70 | 3,294,903 | +0.49(+1.16%) |
Oct 06, 2015 | 41.57 | 42.41 | 41.35 | 42.21 | 2,537,538 | +0.66(+1.59%) |
Oct 05, 2015 | 40.31 | 41.80 | 40.01 | 41.55 | 2,619,087 | +1.57(+3.93%) |
Oct 02, 2015 | 38.61 | 40.01 | 38.39 | 39.98 | 2,787,585 | +1.01(+2.60%) |
Oct 01, 2015 | 39.52 | 39.85 | 38.59 | 38.97 | 1,957,018 | -0.46(-1.17%) |
Sep 30, 2015 | 39.40 | 39.71 | 38.67 | 39.43 | 3,164,873 | +0.47(+1.20%) |
Sep 29, 2015 | 39.09 | 39.29 | 38.66 | 38.96 | 2,527,334 | +0.00(+0.00%) |
Sep 28, 2015 | 39.63 | 39.64 | 38.82 | 38.96 | 1,787,647 | -1.08(-2.70%) |
Sep 25, 2015 | 40.23 | 40.45 | 39.89 | 40.04 | 1,965,556 | +0.09(+0.22%) |
Sep 24, 2015 | 39.32 | 40.17 | 38.79 | 39.95 | 2,339,564 | +0.06(+0.16%) |
Sep 23, 2015 | 40.73 | 40.88 | 39.61 | 39.89 | 2,182,230 | -0.84(-2.07%) |
Sep 22, 2015 | 40.78 | 41.13 | 40.23 | 40.73 | 2,082,473 | -0.65(-1.57%) |
Sep 21, 2015 | 42.06 | 42.28 | 41.30 | 41.38 | 1,845,955 | -0.59(-1.40%) |
Sep 18, 2015 | 41.82 | 42.32 | 41.69 | 41.96 | 6,898,887 | -0.44(-1.04%) |
Sep 17, 2015 | 42.61 | 43.10 | 42.30 | 42.41 | 2,454,104 | -0.39(-0.90%) |
Sep 16, 2015 | 42.32 | 42.90 | 42.29 | 42.79 | 1,901,295 | +0.51(+1.21%) |
Sep 15, 2015 | 41.48 | 42.36 | 41.37 | 42.28 | 1,736,867 | +0.92(+2.23%) |
Sep 14, 2015 | 41.61 | 41.79 | 41.16 | 41.36 | 1,650,255 | -0.40(-0.96%) |
Sep 11, 2015 | 41.74 | 42.01 | 41.34 | 41.76 | 1,893,905 | +0.16(+0.38%) |
Sep 10, 2015 | 41.73 | 42.00 | 41.33 | 41.60 | 1,563,230 | -0.11(-0.26%) |
Sep 09, 2015 | 42.83 | 43.14 | 41.68 | 41.71 | 2,367,674 | -0.70(-1.66%) |
Sep 08, 2015 | 41.61 | 42.56 | 41.32 | 42.41 | 2,977,988 | +1.97(+4.86%) |
Sep 04, 2015 | 40.43 | 40.45 | 40.45 | 40.45 | 2,247,325 | -0.55(-1.35%) |
Sep 03, 2015 | 40.88 | 41.56 | 40.82 | 41.00 | 2,369,647 | -0.09(-0.22%) |
Sep 02, 2015 | 41.16 | 41.30 | 40.34 | 41.09 | 2,000,873 | +0.39(+0.97%) |