Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.95 | 42.44 | 41.50 | 42.41 | 2,302,897 | +0.42(+1.00%) |
Nov 27, 2015 | 41.76 | 42.20 | 41.76 | 41.99 | 1,127,637 | -0.30(-0.71%) |
Nov 25, 2015 | 41.75 | 42.29 | 42.29 | 42.29 | 1,698,900 | +0.66(+1.59%) |
Nov 24, 2015 | 41.92 | 42.17 | 41.48 | 41.63 | 3,630,484 | -0.77(-1.82%) |
Nov 23, 2015 | 42.24 | 42.95 | 41.99 | 42.40 | 2,374,733 | -0.39(-0.91%) |
Nov 20, 2015 | 42.44 | 42.81 | 41.83 | 42.79 | 2,539,072 | +0.79(+1.88%) |
Nov 19, 2015 | 43.10 | 43.23 | 41.69 | 42.00 | 3,798,255 | -1.25(-2.89%) |
Nov 18, 2015 | 43.27 | 43.31 | 42.28 | 43.25 | 3,540,960 | +0.10(+0.23%) |
Nov 17, 2015 | 44.06 | 44.10 | 43.06 | 43.15 | 3,884,890 | -0.95(-2.15%) |
Nov 16, 2015 | 45.19 | 45.85 | 44.05 | 44.10 | 3,157,563 | -1.25(-2.76%) |
Nov 13, 2015 | 45.53 | 46.31 | 45.13 | 45.35 | 1,385,978 | -0.40(-0.87%) |
Nov 12, 2015 | 46.00 | 46.37 | 45.70 | 45.75 | 1,594,420 | -0.63(-1.36%) |
Nov 11, 2015 | 46.31 | 47.01 | 45.86 | 46.38 | 1,382,665 | +0.37(+0.80%) |
Nov 10, 2015 | 45.38 | 46.20 | 45.32 | 46.01 | 1,221,255 | +0.36(+0.79%) |
Nov 09, 2015 | 45.88 | 45.92 | 44.92 | 45.65 | 1,294,815 | -0.48(-1.04%) |
Nov 06, 2015 | 46.05 | 46.46 | 45.11 | 46.13 | 2,642,128 | +0.45(+0.99%) |
Nov 05, 2015 | 46.00 | 46.10 | 45.32 | 45.68 | 2,505,627 | -0.09(-0.20%) |
Nov 04, 2015 | 46.35 | 46.46 | 45.58 | 45.77 | 2,046,517 | -0.63(-1.36%) |
Nov 03, 2015 | 45.60 | 46.47 | 45.27 | 46.40 | 1,180,023 | +0.74(+1.62%) |
Nov 02, 2015 | 44.74 | 45.76 | 44.74 | 45.66 | 1,608,567 | +1.14(+2.56%) |
Oct 30, 2015 | 44.53 | 44.87 | 44.26 | 44.52 | 2,583,124 | -0.02(-0.04%) |
Oct 29, 2015 | 44.45 | 44.94 | 43.62 | 44.54 | 1,545,552 | -0.22(-0.49%) |
Oct 28, 2015 | 44.77 | 44.99 | 44.17 | 44.76 | 1,541,157 | +0.25(+0.57%) |
Oct 27, 2015 | 44.03 | 44.56 | 43.94 | 44.51 | 2,720,948 | +0.25(+0.55%) |
Oct 26, 2015 | 44.17 | 44.44 | 44.00 | 44.26 | 2,845,228 | +0.00(+0.00%) |
Oct 23, 2015 | 43.81 | 44.28 | 43.70 | 44.26 | 4,891,996 | +0.76(+1.75%) |
Oct 22, 2015 | 44.37 | 44.66 | 43.43 | 43.50 | 5,222,645 | -0.76(-1.72%) |
Oct 21, 2015 | 45.66 | 45.66 | 44.09 | 44.26 | 2,463,486 | -1.13(-2.49%) |
Oct 20, 2015 | 45.65 | 45.81 | 45.13 | 45.39 | 1,822,389 | -0.39(-0.85%) |
Oct 19, 2015 | 45.58 | 45.95 | 45.56 | 45.78 | 1,240,476 | -0.05(-0.11%) |
Oct 16, 2015 | 45.79 | 46.19 | 45.68 | 45.83 | 1,264,775 | +0.03(+0.07%) |
Oct 15, 2015 | 45.10 | 45.98 | 44.89 | 45.80 | 2,967,475 | +1.04(+2.32%) |
Oct 14, 2015 | 44.58 | 44.97 | 44.38 | 44.76 | 2,020,121 | +0.10(+0.22%) |
Oct 13, 2015 | 44.28 | 44.90 | 44.18 | 44.66 | 1,983,938 | +0.33(+0.74%) |
Oct 12, 2015 | 44.92 | 45.29 | 44.30 | 44.33 | 1,586,202 | -0.82(-1.82%) |
Oct 09, 2015 | 45.08 | 45.70 | 45.08 | 45.15 | 1,877,152 | -0.06(-0.13%) |
Oct 08, 2015 | 45.22 | 45.75 | 44.79 | 45.21 | 2,090,500 | -0.11(-0.24%) |
Oct 07, 2015 | 45.10 | 45.52 | 44.76 | 45.32 | 1,416,188 | +0.18(+0.40%) |
Oct 06, 2015 | 44.97 | 45.42 | 44.74 | 45.14 | 1,408,577 | +0.05(+0.11%) |
Oct 05, 2015 | 44.79 | 45.41 | 44.72 | 45.09 | 1,682,535 | +0.80(+1.81%) |
Oct 02, 2015 | 42.95 | 44.30 | 42.82 | 44.29 | 3,050,524 | +0.34(+0.76%) |
Oct 01, 2015 | 43.18 | 43.96 | 42.95 | 43.95 | 2,141,802 | +1.02(+2.36%) |
Sep 30, 2015 | 42.86 | 43.80 | 42.68 | 42.94 | 3,291,472 | +0.45(+1.06%) |
Sep 29, 2015 | 43.20 | 43.28 | 42.10 | 42.49 | 5,347,658 | -0.60(-1.39%) |
Sep 28, 2015 | 47.26 | 47.40 | 43.02 | 43.09 | 10,731,363 | -4.87(-10.15%) |
Sep 25, 2015 | 48.86 | 49.00 | 47.74 | 47.96 | 1,960,710 | -0.23(-0.48%) |
Sep 24, 2015 | 47.57 | 48.52 | 47.57 | 48.19 | 2,287,980 | -0.16(-0.33%) |
Sep 23, 2015 | 48.26 | 48.53 | 48.00 | 48.35 | 821,946 | +0.07(+0.14%) |
Sep 22, 2015 | 48.48 | 48.61 | 47.97 | 48.28 | 1,652,854 | -0.81(-1.65%) |
Sep 21, 2015 | 48.97 | 49.24 | 48.70 | 49.09 | 1,518,252 | +0.39(+0.80%) |
Sep 18, 2015 | 48.01 | 49.20 | 48.01 | 48.70 | 1,843,078 | -0.10(-0.20%) |
Sep 17, 2015 | 47.93 | 49.02 | 47.76 | 48.80 | 1,941,007 | +1.02(+2.13%) |
Sep 16, 2015 | 47.46 | 47.87 | 47.22 | 47.78 | 1,160,794 | +0.59(+1.25%) |
Sep 15, 2015 | 46.08 | 47.37 | 46.00 | 47.19 | 2,253,067 | +0.35(+0.75%) |
Sep 14, 2015 | 47.38 | 47.40 | 46.27 | 46.84 | 2,440,330 | -0.49(-1.04%) |
Sep 11, 2015 | 47.60 | 48.00 | 46.90 | 47.33 | 1,895,885 | -0.44(-0.92%) |
Sep 10, 2015 | 47.44 | 48.06 | 47.26 | 47.77 | 1,328,215 | +0.40(+0.84%) |
Sep 09, 2015 | 48.86 | 48.97 | 47.31 | 47.37 | 1,151,528 | -0.85(-1.76%) |
Sep 08, 2015 | 48.05 | 48.53 | 47.67 | 48.22 | 1,109,766 | +1.02(+2.16%) |
Sep 04, 2015 | 46.97 | 47.20 | 47.20 | 47.20 | 1,262,100 | -0.28(-0.59%) |
Sep 03, 2015 | 47.10 | 47.63 | 46.72 | 47.48 | 1,813,511 | +0.66(+1.41%) |
Sep 02, 2015 | 46.88 | 47.25 | 45.29 | 46.82 | 2,187,280 | +0.28(+0.60%) |