Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.16 | 40.27 | 39.42 | 39.49 | 899,592 | -0.75(-1.87%) |
Nov 27, 2015 | 40.43 | 40.60 | 40.18 | 40.24 | 167,626 | -0.29(-0.72%) |
Nov 25, 2015 | 39.82 | 40.53 | 40.53 | 40.53 | 477,435 | +0.86(+2.18%) |
Nov 24, 2015 | 39.55 | 39.80 | 39.05 | 39.67 | 713,424 | +0.03(+0.06%) |
Nov 23, 2015 | 39.79 | 40.20 | 39.64 | 39.65 | 675,520 | -0.09(-0.23%) |
Nov 20, 2015 | 39.59 | 39.84 | 39.40 | 39.74 | 634,545 | +0.40(+1.02%) |
Nov 19, 2015 | 38.82 | 39.44 | 38.22 | 39.34 | 749,261 | +0.47(+1.21%) |
Nov 18, 2015 | 38.48 | 38.88 | 38.05 | 38.87 | 687,643 | +0.58(+1.51%) |
Nov 17, 2015 | 38.54 | 39.08 | 38.16 | 38.29 | 729,943 | +0.08(+0.22%) |
Nov 16, 2015 | 38.04 | 38.38 | 37.84 | 38.20 | 639,025 | +0.09(+0.24%) |
Nov 13, 2015 | 38.66 | 39.10 | 38.02 | 38.11 | 746,487 | -1.08(-2.76%) |
Nov 12, 2015 | 39.88 | 40.05 | 39.16 | 39.19 | 443,158 | -0.72(-1.81%) |
Nov 11, 2015 | 39.67 | 40.09 | 39.19 | 39.91 | 849,692 | +0.49(+1.23%) |
Nov 10, 2015 | 39.49 | 39.64 | 39.02 | 39.43 | 771,045 | +0.02(+0.04%) |
Nov 09, 2015 | 40.08 | 40.21 | 39.22 | 39.41 | 594,308 | -0.83(-2.06%) |
Nov 06, 2015 | 40.08 | 40.42 | 39.93 | 40.24 | 665,934 | +0.01(+0.02%) |
Nov 05, 2015 | 40.35 | 40.36 | 39.74 | 40.23 | 487,277 | +0.01(+0.02%) |
Nov 04, 2015 | 40.75 | 40.82 | 39.97 | 40.22 | 669,301 | -0.29(-0.72%) |
Nov 03, 2015 | 40.91 | 40.97 | 40.21 | 40.52 | 1,028,875 | -0.49(-1.20%) |
Nov 02, 2015 | 40.13 | 41.08 | 40.13 | 41.01 | 872,543 | +0.79(+1.97%) |
Oct 30, 2015 | 41.23 | 41.43 | 40.20 | 40.21 | 969,566 | -0.78(-1.91%) |
Oct 29, 2015 | 42.36 | 42.36 | 40.82 | 41.00 | 1,354,039 | -1.76(-4.12%) |
Oct 28, 2015 | 41.34 | 42.77 | 41.28 | 42.76 | 1,125,334 | +1.38(+3.33%) |
Oct 27, 2015 | 41.26 | 41.67 | 40.30 | 41.38 | 2,983,757 | -1.99(-4.60%) |
Oct 26, 2015 | 42.44 | 43.53 | 42.33 | 43.38 | 1,867,748 | +1.07(+2.52%) |
Oct 23, 2015 | 42.60 | 43.59 | 41.82 | 42.31 | 1,846,590 | -0.25(-0.59%) |
Oct 22, 2015 | 42.78 | 44.17 | 42.43 | 42.56 | 1,102,815 | -0.38(-0.89%) |
Oct 21, 2015 | 44.17 | 44.17 | 42.88 | 42.94 | 1,044,652 | -1.18(-2.67%) |
Oct 20, 2015 | 44.30 | 44.54 | 44.03 | 44.12 | 824,229 | -0.54(-1.21%) |
Oct 19, 2015 | 43.94 | 44.68 | 43.83 | 44.66 | 1,345,852 | +0.71(+1.61%) |
Oct 16, 2015 | 43.98 | 44.22 | 43.66 | 43.95 | 1,507,628 | -0.10(-0.23%) |
Oct 15, 2015 | 44.67 | 44.75 | 43.88 | 44.05 | 1,263,499 | -0.45(-1.01%) |
Oct 14, 2015 | 45.89 | 45.89 | 44.26 | 44.50 | 792,531 | -1.31(-2.86%) |
Oct 13, 2015 | 45.80 | 46.14 | 45.09 | 45.81 | 440,789 | -0.19(-0.42%) |
Oct 12, 2015 | 45.74 | 46.20 | 45.47 | 46.01 | 501,065 | +0.46(+1.01%) |
Oct 09, 2015 | 45.67 | 46.14 | 45.05 | 45.55 | 572,373 | -0.24(-0.53%) |
Oct 08, 2015 | 45.75 | 46.33 | 45.31 | 45.79 | 746,410 | +0.06(+0.13%) |
Oct 07, 2015 | 45.24 | 45.74 | 44.52 | 45.73 | 761,222 | +0.63(+1.41%) |
Oct 06, 2015 | 45.70 | 45.86 | 45.06 | 45.10 | 554,335 | -0.68(-1.48%) |
Oct 05, 2015 | 45.33 | 45.78 | 45.01 | 45.77 | 425,418 | +0.66(+1.46%) |
Oct 02, 2015 | 44.11 | 45.13 | 43.87 | 45.11 | 469,141 | +0.78(+1.75%) |
Oct 01, 2015 | 44.87 | 44.95 | 43.96 | 44.34 | 397,146 | -0.68(-1.52%) |
Sep 30, 2015 | 45.00 | 45.29 | 44.63 | 45.02 | 570,605 | +0.28(+0.62%) |
Sep 29, 2015 | 44.73 | 45.05 | 44.29 | 44.75 | 565,620 | +0.16(+0.36%) |
Sep 28, 2015 | 45.44 | 45.66 | 44.35 | 44.59 | 414,970 | -0.92(-2.02%) |
Sep 25, 2015 | 46.04 | 46.37 | 45.50 | 45.50 | 490,238 | -0.38(-0.82%) |
Sep 24, 2015 | 45.50 | 45.95 | 45.32 | 45.88 | 393,335 | +0.13(+0.27%) |
Sep 23, 2015 | 45.60 | 45.94 | 45.46 | 45.75 | 349,859 | +0.18(+0.38%) |
Sep 22, 2015 | 44.98 | 45.63 | 44.80 | 45.58 | 689,113 | +0.33(+0.72%) |
Sep 21, 2015 | 45.06 | 45.52 | 44.86 | 45.25 | 497,295 | +0.50(+1.12%) |
Sep 18, 2015 | 44.62 | 45.22 | 44.22 | 44.75 | 824,152 | -0.28(-0.63%) |
Sep 17, 2015 | 45.24 | 45.60 | 44.98 | 45.04 | 856,619 | -0.13(-0.30%) |
Sep 16, 2015 | 45.48 | 45.50 | 44.92 | 45.17 | 834,189 | -0.45(-0.99%) |
Sep 15, 2015 | 45.47 | 45.80 | 44.98 | 45.62 | 549,052 | +0.37(+0.81%) |
Sep 14, 2015 | 45.43 | 45.60 | 45.13 | 45.25 | 253,558 | -0.09(-0.20%) |
Sep 11, 2015 | 44.59 | 45.37 | 44.59 | 45.35 | 287,846 | +0.61(+1.36%) |
Sep 10, 2015 | 44.80 | 45.35 | 44.62 | 44.74 | 386,910 | -0.13(-0.30%) |
Sep 09, 2015 | 45.60 | 45.71 | 44.84 | 44.87 | 510,086 | -0.21(-0.46%) |
Sep 08, 2015 | 45.14 | 45.22 | 44.79 | 45.08 | 441,019 | +0.48(+1.09%) |
Sep 04, 2015 | 44.27 | 44.60 | 44.60 | 44.60 | 486,255 | -0.05(-0.11%) |
Sep 03, 2015 | 45.00 | 45.17 | 44.58 | 44.65 | 428,482 | -0.12(-0.26%) |
Sep 02, 2015 | 44.35 | 44.76 | 43.97 | 44.76 | 714,951 | +0.76(+1.73%) |