Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.69 | 41.43 | 40.57 | 41.10 | 11,489,828 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.67 | 3,663,859 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,057 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.29 | 40.59 | 42.06 | 10,787,857 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.89 | 39.90 | 40.51 | 7,377,673 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.03 | 40.25 | 7,534,662 | -0.48(-1.18%) |
Nov 19, 2015 | 41.21 | 41.42 | 40.44 | 40.73 | 8,305,192 | -0.70(-1.69%) |
Nov 18, 2015 | 41.40 | 41.87 | 40.64 | 41.43 | 6,464,159 | +0.44(+1.08%) |
Nov 17, 2015 | 41.18 | 41.59 | 40.64 | 40.99 | 8,180,787 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.40 | 39.23 | 41.34 | 10,887,250 | +1.93(+4.90%) |
Nov 13, 2015 | 39.46 | 39.62 | 38.80 | 39.41 | 8,404,684 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.52 | 9,717,365 | -1.12(-2.75%) |
Nov 11, 2015 | 41.46 | 41.62 | 40.55 | 40.64 | 9,175,855 | -0.92(-2.21%) |
Nov 10, 2015 | 41.43 | 41.94 | 41.06 | 41.56 | 6,821,068 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.36 | 41.55 | 7,384,499 | -0.86(-2.03%) |
Nov 06, 2015 | 42.41 | 42.92 | 41.82 | 42.41 | 8,629,979 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.41 | 42.79 | 9,511,637 | -0.05(-0.11%) |
Nov 04, 2015 | 43.14 | 43.19 | 42.18 | 42.84 | 11,467,732 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.46 | 41.98 | 43.14 | 12,001,127 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.78 | 10,705,615 | +1.21(+2.98%) |
Oct 30, 2015 | 41.01 | 41.19 | 39.99 | 40.57 | 9,921,968 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.48 | 38.89 | 40.77 | 12,265,049 | +0.21(+0.53%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,264,430 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,507,956 | -0.96(-2.38%) |
Oct 26, 2015 | 41.49 | 41.49 | 40.26 | 40.26 | 7,306,713 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.80 | 41.52 | 7,768,670 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.45 | 41.50 | 9,695,645 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.28 | 8,329,269 | -0.43(-1.06%) |
Oct 20, 2015 | 40.99 | 41.25 | 40.45 | 40.71 | 11,248,956 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.67 | 40.83 | 10,495,234 | -1.17(-2.79%) |
Oct 16, 2015 | 42.35 | 42.54 | 41.46 | 42.00 | 9,622,601 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 42.00 | 10,299,840 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.18 | 41.61 | 8,543,799 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.94 | 40.78 | 41.29 | 8,283,351 | -0.17(-0.42%) |
Oct 12, 2015 | 42.07 | 42.09 | 40.86 | 41.47 | 9,975,913 | -0.62(-1.48%) |
Oct 09, 2015 | 42.46 | 42.53 | 41.42 | 42.09 | 12,154,449 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.96 | 42.22 | 12,658,070 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.47 | 18,351,652 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,543,462 | +1.62(+4.08%) |
Oct 05, 2015 | 38.97 | 39.86 | 38.65 | 39.75 | 17,067,836 | +1.34(+3.50%) |
Oct 02, 2015 | 35.70 | 38.41 | 35.68 | 38.41 | 16,759,137 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.67 | 36.13 | 13,901,784 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.19 | 35.98 | 11,748,718 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,633,828 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,667,676 | -1.01(-2.84%) |
Sep 25, 2015 | 36.42 | 36.42 | 35.20 | 35.40 | 11,504,795 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,910,732 | -0.07(-0.21%) |
Sep 23, 2015 | 36.55 | 36.75 | 35.87 | 35.91 | 8,426,832 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.48 | 13,626,533 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.12 | 36.57 | 10,300,334 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,012,110 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.20 | 36.81 | 37.61 | 19,758,314 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.17 | 35.74 | 37.11 | 15,133,670 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,303 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.77 | 35.09 | 11,687,950 | -0.44(-1.25%) |
Sep 11, 2015 | 35.82 | 35.83 | 35.22 | 35.53 | 12,356,837 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,053 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.29 | 35.70 | 35.90 | 21,596,270 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.36 | 18,076,056 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,022,316 | -0.74(-2.03%) |
Sep 03, 2015 | 36.39 | 37.41 | 35.84 | 36.15 | 12,934,103 | -0.01(-0.02%) |
Sep 02, 2015 | 36.24 | 36.51 | 35.26 | 36.15 | 15,016,185 | +0.33(+0.92%) |