Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.49 | 39.66 | 39.15 | 39.61 | 3,203,345 | +0.15(+0.39%) |
Nov 27, 2015 | 40.21 | 40.29 | 39.31 | 39.46 | 1,623,599 | -0.81(-2.01%) |
Nov 25, 2015 | 40.13 | 40.27 | 40.27 | 40.27 | 2,833,961 | +0.15(+0.38%) |
Nov 24, 2015 | 39.85 | 40.30 | 39.43 | 40.12 | 3,115,926 | -0.15(-0.36%) |
Nov 23, 2015 | 40.32 | 40.61 | 39.85 | 40.26 | 3,945,259 | -0.46(-1.13%) |
Nov 20, 2015 | 40.55 | 40.99 | 40.28 | 40.72 | 5,408,764 | +0.39(+0.96%) |
Nov 19, 2015 | 40.19 | 40.55 | 39.60 | 40.34 | 2,917,591 | +0.03(+0.08%) |
Nov 18, 2015 | 39.23 | 40.33 | 39.23 | 40.30 | 3,039,619 | +1.15(+2.94%) |
Nov 17, 2015 | 39.03 | 39.43 | 38.84 | 39.15 | 2,940,478 | +0.18(+0.46%) |
Nov 16, 2015 | 38.46 | 39.03 | 38.15 | 38.98 | 3,353,981 | +0.48(+1.24%) |
Nov 13, 2015 | 39.03 | 39.12 | 38.32 | 38.50 | 3,125,017 | -0.64(-1.63%) |
Nov 12, 2015 | 39.60 | 39.78 | 39.02 | 39.14 | 2,668,261 | -0.79(-1.99%) |
Nov 11, 2015 | 40.26 | 40.61 | 39.86 | 39.93 | 2,168,099 | -0.25(-0.62%) |
Nov 10, 2015 | 39.52 | 40.20 | 39.51 | 40.18 | 2,263,522 | +0.48(+1.20%) |
Nov 09, 2015 | 39.83 | 39.95 | 39.46 | 39.70 | 2,470,342 | -0.11(-0.26%) |
Nov 06, 2015 | 39.85 | 40.25 | 39.35 | 39.81 | 3,133,708 | -0.28(-0.71%) |
Nov 05, 2015 | 39.69 | 40.19 | 39.59 | 40.09 | 2,421,767 | +0.52(+1.31%) |
Nov 04, 2015 | 40.38 | 40.44 | 39.45 | 39.57 | 5,108,469 | -0.83(-2.04%) |
Nov 03, 2015 | 39.65 | 40.49 | 39.65 | 40.40 | 3,060,917 | +0.64(+1.61%) |
Nov 02, 2015 | 40.04 | 40.26 | 39.66 | 39.76 | 3,578,712 | -0.28(-0.71%) |
Oct 30, 2015 | 40.45 | 40.45 | 39.53 | 40.04 | 4,669,578 | -0.41(-1.02%) |
Oct 29, 2015 | 38.40 | 40.48 | 38.38 | 40.46 | 11,564,271 | +1.81(+4.67%) |
Oct 28, 2015 | 38.61 | 38.95 | 37.90 | 38.65 | 4,765,226 | +0.03(+0.08%) |
Oct 27, 2015 | 38.68 | 39.01 | 38.46 | 38.62 | 3,575,594 | -0.23(-0.60%) |
Oct 26, 2015 | 39.03 | 39.18 | 38.76 | 38.85 | 3,912,544 | -0.18(-0.46%) |
Oct 23, 2015 | 39.27 | 39.28 | 38.38 | 39.03 | 8,053,243 | +0.07(+0.19%) |
Oct 22, 2015 | 38.29 | 39.02 | 38.06 | 38.96 | 8,333,996 | +0.87(+2.30%) |
Oct 21, 2015 | 38.71 | 39.10 | 37.63 | 38.08 | 13,442,899 | -0.99(-2.53%) |
Oct 20, 2015 | 41.53 | 42.10 | 37.67 | 39.07 | 39,194,664 | -6.32(-13.92%) |
Oct 19, 2015 | 44.77 | 46.24 | 44.71 | 45.39 | 5,441,596 | +0.52(+1.16%) |
Oct 16, 2015 | 44.66 | 44.94 | 44.50 | 44.87 | 2,373,558 | +0.36(+0.80%) |
Oct 15, 2015 | 44.34 | 44.60 | 43.35 | 44.51 | 5,039,097 | +0.47(+1.07%) |
Oct 14, 2015 | 44.54 | 45.09 | 43.93 | 44.04 | 3,291,139 | -0.49(-1.11%) |
Oct 13, 2015 | 44.00 | 45.32 | 43.74 | 44.54 | 3,905,976 | +0.28(+0.62%) |
Oct 12, 2015 | 44.15 | 44.32 | 43.54 | 44.26 | 4,051,140 | -0.35(-0.78%) |
Oct 09, 2015 | 44.60 | 45.02 | 44.42 | 44.61 | 3,050,139 | +0.01(+0.02%) |
Oct 08, 2015 | 43.91 | 44.82 | 43.89 | 44.60 | 3,121,266 | +0.43(+0.97%) |
Oct 07, 2015 | 44.43 | 44.79 | 43.66 | 44.17 | 5,568,278 | -0.22(-0.49%) |
Oct 06, 2015 | 45.15 | 45.53 | 44.21 | 44.39 | 3,471,884 | -0.83(-1.84%) |
Oct 05, 2015 | 44.72 | 45.67 | 44.70 | 45.23 | 3,087,288 | +0.73(+1.64%) |
Oct 02, 2015 | 43.22 | 44.53 | 42.98 | 44.50 | 2,636,217 | +0.70(+1.59%) |
Oct 01, 2015 | 44.42 | 44.50 | 43.02 | 43.80 | 3,300,297 | -0.66(-1.48%) |
Sep 30, 2015 | 43.98 | 44.92 | 43.87 | 44.46 | 3,790,990 | +1.36(+3.16%) |
Sep 29, 2015 | 42.75 | 43.39 | 42.45 | 43.10 | 3,289,000 | +0.38(+0.89%) |
Sep 28, 2015 | 43.34 | 43.52 | 42.47 | 42.72 | 2,934,277 | -0.91(-2.10%) |
Sep 25, 2015 | 43.64 | 43.84 | 43.39 | 43.63 | 2,359,657 | +0.36(+0.82%) |
Sep 24, 2015 | 42.36 | 43.47 | 42.30 | 43.27 | 2,855,775 | +0.28(+0.66%) |
Sep 23, 2015 | 43.40 | 43.62 | 42.87 | 42.99 | 2,501,949 | -0.41(-0.95%) |
Sep 22, 2015 | 43.57 | 43.68 | 43.10 | 43.40 | 3,420,309 | -0.99(-2.23%) |
Sep 21, 2015 | 44.16 | 44.94 | 44.13 | 44.39 | 2,471,660 | +0.32(+0.73%) |
Sep 18, 2015 | 44.55 | 44.60 | 43.86 | 44.07 | 5,543,084 | -1.04(-2.30%) |
Sep 17, 2015 | 45.32 | 45.80 | 44.99 | 45.10 | 2,328,135 | -0.21(-0.46%) |
Sep 16, 2015 | 44.47 | 45.48 | 44.45 | 45.32 | 2,569,388 | +0.79(+1.76%) |
Sep 15, 2015 | 44.01 | 44.67 | 43.94 | 44.53 | 2,226,034 | +0.41(+0.94%) |
Sep 14, 2015 | 44.39 | 44.83 | 44.00 | 44.12 | 2,992,731 | -0.24(-0.55%) |
Sep 11, 2015 | 44.06 | 44.47 | 44.01 | 44.36 | 2,762,333 | +0.23(+0.53%) |
Sep 10, 2015 | 44.50 | 44.50 | 43.48 | 44.13 | 4,207,155 | -0.51(-1.14%) |
Sep 09, 2015 | 45.31 | 45.64 | 44.54 | 44.63 | 2,384,112 | -0.27(-0.59%) |
Sep 08, 2015 | 44.76 | 45.09 | 43.95 | 44.90 | 3,617,793 | +0.79(+1.79%) |
Sep 04, 2015 | 44.12 | 44.11 | 44.11 | 44.11 | 3,549,160 | -0.81(-1.81%) |
Sep 03, 2015 | 45.19 | 45.58 | 44.80 | 44.92 | 2,611,093 | +0.00(+0.00%) |
Sep 02, 2015 | 44.54 | 44.92 | 44.28 | 44.92 | 2,765,466 | +0.92(+2.09%) |