Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.21 | 44.69 | 43.76 | 44.03 | 7,329,844 | -0.12(-0.27%) |
Nov 27, 2015 | 43.32 | 44.41 | 43.27 | 44.15 | 2,279,363 | +0.39(+0.90%) |
Nov 25, 2015 | 43.38 | 43.76 | 43.76 | 43.76 | 8,737,690 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.11 | 4,365,657 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.14 | 42.52 | 6,804,261 | +0.36(+0.86%) |
Nov 20, 2015 | 42.19 | 42.49 | 42.01 | 42.16 | 4,741,429 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.24 | 41.52 | 42.07 | 4,722,892 | +0.10(+0.23%) |
Nov 18, 2015 | 40.91 | 42.03 | 40.70 | 41.97 | 4,504,975 | +1.07(+2.62%) |
Nov 17, 2015 | 40.44 | 41.26 | 40.23 | 40.90 | 5,674,901 | +0.37(+0.91%) |
Nov 16, 2015 | 40.33 | 40.64 | 39.65 | 40.53 | 5,644,359 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.25 | 40.13 | 40.22 | 5,361,206 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.81 | 40.99 | 7,763,607 | -0.10(-0.26%) |
Nov 11, 2015 | 41.28 | 41.86 | 40.80 | 41.10 | 4,108,308 | +0.06(+0.15%) |
Nov 10, 2015 | 40.70 | 41.23 | 40.33 | 41.04 | 3,530,261 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.32 | 40.64 | 40.70 | 4,253,986 | -1.24(-2.95%) |
Nov 06, 2015 | 41.55 | 41.99 | 41.26 | 41.94 | 4,061,745 | +0.24(+0.58%) |
Nov 05, 2015 | 41.36 | 41.90 | 40.87 | 41.70 | 7,849,738 | +0.64(+1.55%) |
Nov 04, 2015 | 40.94 | 41.51 | 40.58 | 41.06 | 6,096,313 | +0.13(+0.31%) |
Nov 03, 2015 | 39.63 | 41.49 | 39.51 | 40.93 | 8,055,031 | +1.28(+3.23%) |
Nov 02, 2015 | 38.79 | 39.98 | 38.49 | 39.65 | 5,761,951 | +0.84(+2.16%) |
Oct 30, 2015 | 38.52 | 39.53 | 37.69 | 38.81 | 7,176,026 | +0.42(+1.09%) |
Oct 29, 2015 | 36.68 | 38.50 | 36.59 | 38.39 | 6,619,545 | +1.05(+2.81%) |
Oct 28, 2015 | 36.73 | 37.55 | 36.53 | 37.34 | 6,742,183 | +0.64(+1.76%) |
Oct 27, 2015 | 36.22 | 36.74 | 35.98 | 36.70 | 6,837,669 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.34 | 36.50 | 4,941,886 | +0.10(+0.27%) |
Oct 23, 2015 | 35.84 | 36.69 | 35.67 | 36.41 | 4,423,374 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 36.00 | 35.19 | 35.70 | 7,382,165 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.89 | 35.05 | 6,540,267 | -0.42(-1.18%) |
Oct 20, 2015 | 36.47 | 36.61 | 35.24 | 35.47 | 6,689,485 | -1.29(-3.51%) |
Oct 19, 2015 | 37.96 | 38.11 | 36.56 | 36.76 | 5,794,545 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.31 | 6,196,353 | +0.77(+2.06%) |
Oct 15, 2015 | 36.58 | 37.58 | 36.36 | 37.54 | 6,029,341 | +1.13(+3.11%) |
Oct 14, 2015 | 36.58 | 36.86 | 36.05 | 36.41 | 4,852,748 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.55 | 36.43 | 36.55 | 5,093,640 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.54 | 36.97 | 37.29 | 3,708,961 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.40 | 36.70 | 37.19 | 6,513,971 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.36 | 38.27 | 4,765,767 | +0.59(+1.57%) |
Oct 07, 2015 | 37.96 | 38.31 | 36.66 | 37.68 | 7,250,796 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.43 | 37.49 | 7,617,761 | -0.40(-1.07%) |
Oct 05, 2015 | 36.68 | 37.96 | 36.50 | 37.90 | 6,656,259 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.26 | 6,191,736 | +0.34(+0.96%) |
Oct 01, 2015 | 34.83 | 35.96 | 34.49 | 35.91 | 7,224,876 | +1.20(+3.45%) |
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,990,545 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.92 | 33.78 | 34.12 | 7,259,827 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.74 | 5,509,326 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.78 | 34.92 | 35.46 | 6,321,038 | +0.49(+1.41%) |
Sep 24, 2015 | 34.53 | 35.20 | 34.13 | 34.97 | 4,780,931 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,218 | +0.24(+0.70%) |
Sep 22, 2015 | 34.08 | 34.95 | 33.97 | 34.42 | 6,027,010 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,330,513 | +0.06(+0.17%) |
Sep 18, 2015 | 34.38 | 35.54 | 34.27 | 34.53 | 8,264,664 | -0.55(-1.58%) |
Sep 17, 2015 | 34.85 | 35.84 | 34.45 | 35.09 | 6,932,469 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.25 | 34.97 | 10,235,851 | -0.43(-1.23%) |
Sep 15, 2015 | 34.91 | 35.51 | 34.62 | 35.40 | 5,012,203 | +0.55(+1.57%) |
Sep 14, 2015 | 35.75 | 35.77 | 34.74 | 34.86 | 5,446,693 | -1.01(-2.82%) |
Sep 11, 2015 | 35.72 | 35.90 | 35.07 | 35.87 | 4,863,237 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,119,901 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,954,977 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.91 | 35.75 | 5,544,393 | +1.03(+2.98%) |
Sep 04, 2015 | 34.65 | 34.72 | 34.72 | 34.72 | 4,801,048 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.01 | 35.20 | 7,257,857 | +0.13(+0.36%) |
Sep 02, 2015 | 34.98 | 35.12 | 34.01 | 35.07 | 6,634,002 | +0.56(+1.63%) |