Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.54 | 39.66 | 39.39 | 39.53 | 18,934,230 | +0.05(+0.11%) |
Nov 27, 2015 | 39.44 | 39.56 | 39.38 | 39.48 | 4,226,786 | +0.09(+0.23%) |
Nov 25, 2015 | 39.53 | 39.39 | 39.39 | 39.39 | 7,313,864 | -0.13(-0.32%) |
Nov 24, 2015 | 39.21 | 39.64 | 39.12 | 39.52 | 12,570,571 | +0.01(+0.02%) |
Nov 23, 2015 | 39.77 | 39.79 | 39.37 | 39.51 | 8,037,262 | -0.23(-0.59%) |
Nov 20, 2015 | 39.62 | 39.76 | 39.58 | 39.74 | 8,105,258 | +0.29(+0.73%) |
Nov 19, 2015 | 39.31 | 39.65 | 39.30 | 39.46 | 10,417,629 | +0.18(+0.46%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.83 | 39.28 | 11,306,550 | +0.58(+1.51%) |
Nov 17, 2015 | 38.76 | 38.99 | 38.61 | 38.69 | 10,447,501 | +0.01(+0.02%) |
Nov 16, 2015 | 38.04 | 38.69 | 38.02 | 38.68 | 10,097,016 | +0.58(+1.53%) |
Nov 13, 2015 | 38.73 | 38.78 | 38.09 | 38.10 | 16,731,526 | -0.76(-1.97%) |
Nov 12, 2015 | 39.02 | 39.20 | 38.85 | 38.86 | 8,934,431 | -0.34(-0.87%) |
Nov 11, 2015 | 39.31 | 39.51 | 39.14 | 39.20 | 9,120,532 | -0.02(-0.05%) |
Nov 10, 2015 | 39.26 | 39.27 | 39.06 | 39.22 | 19,209,664 | -0.26(-0.66%) |
Nov 09, 2015 | 39.75 | 39.75 | 39.29 | 39.48 | 11,266,114 | -0.39(-0.97%) |
Nov 06, 2015 | 39.69 | 39.89 | 39.55 | 39.87 | 7,638,983 | +0.13(+0.34%) |
Nov 05, 2015 | 39.89 | 40.08 | 39.65 | 39.74 | 7,483,111 | -0.12(-0.29%) |
Nov 04, 2015 | 39.90 | 39.96 | 39.75 | 39.85 | 8,116,481 | +0.05(+0.11%) |
Nov 03, 2015 | 39.47 | 39.95 | 39.40 | 39.81 | 7,650,215 | +0.21(+0.52%) |
Nov 02, 2015 | 39.32 | 39.62 | 39.22 | 39.60 | 15,283,962 | +0.35(+0.89%) |
Oct 30, 2015 | 39.57 | 39.58 | 39.24 | 39.25 | 10,386,522 | -0.26(-0.66%) |
Oct 29, 2015 | 39.38 | 39.56 | 39.27 | 39.51 | 8,462,017 | -0.11(-0.27%) |
Oct 28, 2015 | 39.21 | 39.62 | 39.09 | 39.62 | 16,436,401 | +0.58(+1.50%) |
Oct 27, 2015 | 39.17 | 39.28 | 38.99 | 39.03 | 8,539,822 | -0.22(-0.57%) |
Oct 26, 2015 | 39.38 | 39.38 | 39.12 | 39.26 | 9,217,282 | -0.15(-0.39%) |
Oct 23, 2015 | 39.29 | 39.56 | 39.17 | 39.41 | 18,562,928 | +1.07(+2.79%) |
Oct 22, 2015 | 37.77 | 38.42 | 37.77 | 38.34 | 15,831,914 | +0.85(+2.25%) |
Oct 21, 2015 | 37.87 | 37.96 | 37.45 | 37.50 | 10,472,872 | -0.29(-0.76%) |
Oct 20, 2015 | 37.73 | 37.89 | 37.63 | 37.78 | 6,593,584 | -0.10(-0.26%) |
Oct 19, 2015 | 37.66 | 37.88 | 37.55 | 37.88 | 7,887,108 | +0.14(+0.38%) |
Oct 16, 2015 | 37.77 | 37.77 | 37.51 | 37.74 | 8,325,507 | +0.07(+0.19%) |
Oct 15, 2015 | 37.34 | 37.69 | 37.33 | 37.67 | 9,366,012 | +0.48(+1.28%) |
Oct 14, 2015 | 37.15 | 37.42 | 37.09 | 37.19 | 14,186,056 | -0.07(-0.19%) |
Oct 13, 2015 | 37.15 | 37.49 | 37.14 | 37.26 | 9,955,356 | -0.08(-0.22%) |
Oct 12, 2015 | 37.38 | 37.40 | 37.18 | 37.34 | 7,054,835 | +0.04(+0.12%) |
Oct 09, 2015 | 37.24 | 37.33 | 37.09 | 37.30 | 12,651,867 | +0.16(+0.44%) |
Oct 08, 2015 | 36.82 | 37.21 | 36.64 | 37.14 | 17,098,324 | +0.17(+0.46%) |
Oct 07, 2015 | 36.99 | 37.11 | 36.52 | 36.97 | 16,925,026 | +0.17(+0.46%) |
Oct 06, 2015 | 36.62 | 36.88 | 36.62 | 36.80 | 10,962,958 | +0.04(+0.12%) |
Oct 05, 2015 | 36.26 | 36.84 | 36.19 | 36.75 | 9,529,453 | +0.71(+1.97%) |
Oct 02, 2015 | 35.12 | 36.04 | 35.00 | 36.04 | 16,589,303 | +0.50(+1.42%) |
Oct 01, 2015 | 35.52 | 35.64 | 35.06 | 35.54 | 15,033,468 | +0.02(+0.05%) |
Sep 30, 2015 | 35.25 | 35.57 | 35.15 | 35.52 | 13,864,394 | +0.69(+1.99%) |
Sep 29, 2015 | 35.07 | 35.30 | 34.57 | 34.83 | 14,572,359 | -0.15(-0.44%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.96 | 34.98 | 13,993,988 | -0.82(-2.29%) |
Sep 25, 2015 | 36.19 | 36.24 | 35.64 | 35.80 | 12,042,903 | -0.06(-0.18%) |
Sep 24, 2015 | 35.46 | 35.96 | 35.27 | 35.86 | 12,264,469 | +0.00(+0.00%) |
Sep 23, 2015 | 35.90 | 35.99 | 35.66 | 35.86 | 6,314,754 | +0.09(+0.25%) |
Sep 22, 2015 | 35.80 | 35.94 | 35.55 | 35.77 | 13,665,761 | -0.61(-1.68%) |
Sep 21, 2015 | 36.08 | 36.49 | 36.05 | 36.38 | 7,740,873 | +0.36(+1.00%) |
Sep 18, 2015 | 36.07 | 36.40 | 35.94 | 36.02 | 20,145,826 | -0.47(-1.30%) |
Sep 17, 2015 | 36.59 | 37.06 | 36.37 | 36.50 | 18,748,260 | -0.25(-0.68%) |
Sep 16, 2015 | 36.55 | 36.78 | 36.50 | 36.75 | 8,622,159 | +0.15(+0.42%) |
Sep 15, 2015 | 36.24 | 36.69 | 36.15 | 36.59 | 9,836,088 | +0.47(+1.29%) |
Sep 14, 2015 | 36.37 | 36.41 | 36.04 | 36.13 | 8,317,455 | -0.09(-0.25%) |
Sep 11, 2015 | 35.80 | 36.22 | 35.79 | 36.22 | 7,663,214 | +0.17(+0.47%) |
Sep 10, 2015 | 35.64 | 36.25 | 35.62 | 36.05 | 15,667,107 | +0.36(+1.00%) |
Sep 09, 2015 | 36.40 | 36.58 | 35.61 | 35.69 | 10,782,872 | -0.47(-1.31%) |
Sep 08, 2015 | 35.85 | 36.19 | 35.76 | 36.16 | 10,556,362 | +0.98(+2.80%) |
Sep 04, 2015 | 35.25 | 35.18 | 35.18 | 35.18 | 15,394,615 | -0.55(-1.53%) |
Sep 03, 2015 | 35.90 | 36.19 | 35.62 | 35.73 | 12,323,214 | +0.03(+0.08%) |
Sep 02, 2015 | 35.38 | 35.73 | 35.04 | 35.70 | 14,170,954 | +0.84(+2.41%) |