Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.76 | 41.50 | 40.63 | 41.17 | 11,471,086 | +0.43(+1.07%) |
Nov 27, 2015 | 41.00 | 41.20 | 40.56 | 40.73 | 3,657,883 | -0.69(-1.66%) |
Nov 25, 2015 | 41.88 | 41.42 | 41.42 | 41.42 | 6,754,022 | -0.72(-1.70%) |
Nov 24, 2015 | 40.72 | 42.35 | 40.66 | 42.13 | 10,770,260 | +1.55(+3.83%) |
Nov 23, 2015 | 40.21 | 40.95 | 39.96 | 40.58 | 7,365,639 | +0.27(+0.66%) |
Nov 20, 2015 | 40.84 | 41.17 | 40.09 | 40.31 | 7,522,372 | -0.48(-1.18%) |
Nov 19, 2015 | 41.27 | 41.49 | 40.50 | 40.79 | 8,291,645 | -0.70(-1.69%) |
Nov 18, 2015 | 41.46 | 41.94 | 40.70 | 41.49 | 6,453,615 | +0.44(+1.08%) |
Nov 17, 2015 | 41.24 | 41.65 | 40.71 | 41.05 | 8,167,443 | -0.36(-0.86%) |
Nov 16, 2015 | 39.53 | 41.46 | 39.29 | 41.41 | 10,869,491 | +1.93(+4.90%) |
Nov 13, 2015 | 39.52 | 39.69 | 38.87 | 39.48 | 8,390,975 | -0.11(-0.27%) |
Nov 12, 2015 | 39.95 | 40.43 | 39.45 | 39.58 | 9,701,514 | -1.12(-2.75%) |
Nov 11, 2015 | 41.52 | 41.69 | 40.62 | 40.70 | 9,160,888 | -0.92(-2.21%) |
Nov 10, 2015 | 41.49 | 42.00 | 41.13 | 41.62 | 6,809,941 | +0.01(+0.02%) |
Nov 09, 2015 | 42.37 | 42.76 | 41.43 | 41.62 | 7,372,454 | -0.86(-2.03%) |
Nov 06, 2015 | 42.48 | 42.99 | 41.89 | 42.48 | 8,615,903 | -0.39(-0.91%) |
Nov 05, 2015 | 42.56 | 43.60 | 42.48 | 42.86 | 9,496,122 | -0.05(-0.11%) |
Nov 04, 2015 | 43.21 | 43.26 | 42.25 | 42.91 | 11,449,026 | -0.30(-0.69%) |
Nov 03, 2015 | 42.12 | 43.53 | 42.05 | 43.21 | 11,981,551 | +1.36(+3.26%) |
Nov 02, 2015 | 40.37 | 42.08 | 40.27 | 41.84 | 10,688,152 | +1.21(+2.98%) |
Oct 30, 2015 | 41.08 | 41.26 | 40.05 | 40.63 | 9,905,784 | -0.21(-0.50%) |
Oct 29, 2015 | 39.75 | 41.54 | 38.95 | 40.84 | 12,245,042 | +0.21(+0.53%) |
Oct 28, 2015 | 39.41 | 40.88 | 39.29 | 40.63 | 12,244,425 | +1.26(+3.19%) |
Oct 27, 2015 | 39.61 | 39.70 | 38.65 | 39.37 | 10,490,816 | -0.96(-2.38%) |
Oct 26, 2015 | 41.55 | 41.56 | 40.32 | 40.33 | 7,294,794 | -1.26(-3.04%) |
Oct 23, 2015 | 41.36 | 41.75 | 40.86 | 41.59 | 7,755,998 | +0.02(+0.06%) |
Oct 22, 2015 | 40.62 | 41.71 | 40.51 | 41.57 | 9,679,830 | +1.23(+3.04%) |
Oct 21, 2015 | 40.68 | 40.99 | 40.29 | 40.34 | 8,315,682 | -0.43(-1.06%) |
Oct 20, 2015 | 41.05 | 41.32 | 40.51 | 40.78 | 11,230,608 | -0.11(-0.28%) |
Oct 19, 2015 | 41.50 | 41.72 | 40.73 | 40.89 | 10,478,115 | -1.17(-2.79%) |
Oct 16, 2015 | 42.42 | 42.61 | 41.52 | 42.07 | 9,606,905 | +0.00(+0.00%) |
Oct 15, 2015 | 41.40 | 42.10 | 40.98 | 42.07 | 10,283,040 | +0.39(+0.93%) |
Oct 14, 2015 | 41.37 | 41.86 | 41.24 | 41.68 | 8,529,863 | +0.32(+0.76%) |
Oct 13, 2015 | 41.17 | 42.00 | 40.85 | 41.36 | 8,269,840 | -0.17(-0.42%) |
Oct 12, 2015 | 42.14 | 42.16 | 40.93 | 41.53 | 9,959,640 | -0.62(-1.48%) |
Oct 09, 2015 | 42.53 | 42.60 | 41.49 | 42.16 | 12,134,623 | -0.14(-0.32%) |
Oct 08, 2015 | 41.33 | 42.49 | 41.02 | 42.29 | 12,637,422 | +0.76(+1.83%) |
Oct 07, 2015 | 42.04 | 42.37 | 40.47 | 41.53 | 18,321,718 | +0.10(+0.24%) |
Oct 06, 2015 | 39.96 | 41.73 | 39.87 | 41.44 | 20,509,954 | +1.62(+4.08%) |
Oct 05, 2015 | 39.03 | 39.92 | 38.71 | 39.81 | 17,039,996 | +1.35(+3.50%) |
Oct 02, 2015 | 35.76 | 38.47 | 35.74 | 38.47 | 16,731,800 | +2.28(+6.29%) |
Oct 01, 2015 | 36.59 | 37.12 | 35.73 | 36.19 | 13,879,108 | +0.15(+0.42%) |
Sep 30, 2015 | 35.26 | 36.07 | 35.24 | 36.04 | 11,729,554 | +1.04(+2.98%) |
Sep 29, 2015 | 34.78 | 35.09 | 34.36 | 35.00 | 10,616,483 | +0.54(+1.57%) |
Sep 28, 2015 | 34.90 | 35.36 | 34.45 | 34.45 | 10,650,275 | -1.01(-2.84%) |
Sep 25, 2015 | 36.48 | 36.48 | 35.26 | 35.46 | 11,486,029 | -0.43(-1.19%) |
Sep 24, 2015 | 35.70 | 36.24 | 35.57 | 35.89 | 10,892,934 | -0.08(-0.21%) |
Sep 23, 2015 | 36.61 | 36.81 | 35.93 | 35.97 | 8,413,087 | -0.57(-1.56%) |
Sep 22, 2015 | 35.87 | 36.82 | 35.78 | 36.54 | 13,604,306 | -0.10(-0.27%) |
Sep 21, 2015 | 36.71 | 36.82 | 36.18 | 36.63 | 10,283,532 | +0.29(+0.81%) |
Sep 18, 2015 | 36.93 | 37.21 | 36.02 | 36.34 | 16,984,362 | -1.33(-3.53%) |
Sep 17, 2015 | 37.13 | 38.26 | 36.87 | 37.67 | 19,726,084 | +0.50(+1.33%) |
Sep 16, 2015 | 35.85 | 37.23 | 35.80 | 37.18 | 15,108,985 | +1.65(+4.63%) |
Sep 15, 2015 | 35.43 | 35.91 | 35.40 | 35.53 | 8,885,785 | +0.38(+1.09%) |
Sep 14, 2015 | 35.41 | 35.43 | 34.82 | 35.15 | 11,668,885 | -0.44(-1.25%) |
Sep 11, 2015 | 35.88 | 35.89 | 35.28 | 35.59 | 12,336,681 | -0.80(-2.21%) |
Sep 10, 2015 | 36.07 | 36.63 | 35.57 | 36.39 | 11,809,758 | +0.44(+1.21%) |
Sep 09, 2015 | 36.86 | 37.35 | 35.76 | 35.96 | 21,561,042 | -0.46(-1.26%) |
Sep 08, 2015 | 36.27 | 36.58 | 35.43 | 36.42 | 18,046,570 | +0.95(+2.67%) |
Sep 04, 2015 | 35.48 | 35.47 | 35.47 | 35.47 | 13,999,444 | -0.74(-2.03%) |
Sep 03, 2015 | 36.45 | 37.48 | 35.90 | 36.21 | 12,913,005 | -0.01(-0.02%) |
Sep 02, 2015 | 36.30 | 36.57 | 35.32 | 36.21 | 14,991,691 | +0.33(+0.92%) |