Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.82 | 39.87 | 39.06 | 39.06 | 18,122,900 | -0.70(-1.76%) |
Nov 27, 2015 | 39.32 | 39.94 | 39.32 | 39.76 | 4,046,124 | +0.18(+0.45%) |
Nov 25, 2015 | 39.51 | 39.59 | 39.59 | 39.59 | 8,249,141 | +0.18(+0.45%) |
Nov 24, 2015 | 39.47 | 39.56 | 39.13 | 39.41 | 14,258,359 | -0.39(-0.98%) |
Nov 23, 2015 | 39.85 | 39.94 | 39.63 | 39.80 | 11,788,983 | -0.07(-0.17%) |
Nov 20, 2015 | 40.24 | 40.43 | 39.79 | 39.87 | 12,122,601 | -0.13(-0.33%) |
Nov 19, 2015 | 40.12 | 40.18 | 39.74 | 40.00 | 9,280,925 | +0.04(+0.09%) |
Nov 18, 2015 | 39.69 | 40.02 | 39.57 | 39.96 | 14,655,815 | +0.38(+0.97%) |
Nov 17, 2015 | 39.58 | 40.01 | 39.27 | 39.58 | 9,670,913 | +0.01(+0.02%) |
Nov 16, 2015 | 38.46 | 39.65 | 38.42 | 39.57 | 9,363,761 | +0.49(+1.26%) |
Nov 13, 2015 | 39.40 | 39.59 | 38.99 | 39.08 | 15,462,528 | +0.00(+0.00%) |
Nov 12, 2015 | 39.49 | 39.77 | 39.08 | 39.08 | 11,639,713 | -0.51(-1.28%) |
Nov 11, 2015 | 40.39 | 40.53 | 39.56 | 39.59 | 11,594,728 | -0.52(-1.30%) |
Nov 10, 2015 | 40.07 | 40.24 | 39.81 | 40.11 | 10,126,280 | +0.14(+0.35%) |
Nov 09, 2015 | 39.82 | 40.10 | 39.60 | 39.97 | 12,403,278 | -0.27(-0.68%) |
Nov 06, 2015 | 40.38 | 40.44 | 39.80 | 40.24 | 14,551,230 | -0.32(-0.80%) |
Nov 05, 2015 | 40.87 | 41.03 | 40.29 | 40.57 | 12,276,266 | -0.35(-0.86%) |
Nov 04, 2015 | 40.88 | 41.09 | 40.66 | 40.92 | 10,514,553 | +0.31(+0.76%) |
Nov 03, 2015 | 40.59 | 40.81 | 40.14 | 40.61 | 12,506,465 | +0.00(+0.00%) |
Nov 02, 2015 | 40.30 | 40.77 | 40.10 | 40.61 | 14,328,891 | +0.33(+0.82%) |
Oct 30, 2015 | 40.38 | 40.73 | 40.28 | 40.28 | 14,950,809 | -0.15(-0.38%) |
Oct 29, 2015 | 40.50 | 41.00 | 40.14 | 40.43 | 12,087,256 | -0.17(-0.42%) |
Oct 28, 2015 | 39.79 | 40.63 | 39.46 | 40.60 | 19,961,610 | +1.20(+3.05%) |
Oct 27, 2015 | 39.62 | 39.87 | 38.89 | 39.40 | 18,939,622 | +0.41(+1.06%) |
Oct 26, 2015 | 38.80 | 39.18 | 38.67 | 38.99 | 14,892,622 | +0.02(+0.06%) |
Oct 23, 2015 | 38.58 | 39.24 | 38.42 | 38.97 | 21,309,862 | +0.64(+1.67%) |
Oct 22, 2015 | 37.45 | 38.73 | 37.07 | 38.33 | 25,036,010 | +1.05(+2.81%) |
Oct 21, 2015 | 37.40 | 37.57 | 36.96 | 37.28 | 15,371,058 | +0.15(+0.40%) |
Oct 20, 2015 | 37.87 | 37.93 | 36.92 | 37.13 | 13,495,377 | -0.74(-1.97%) |
Oct 19, 2015 | 37.83 | 37.99 | 37.53 | 37.88 | 11,455,739 | -0.06(-0.16%) |
Oct 16, 2015 | 37.80 | 38.11 | 37.64 | 37.94 | 15,052,646 | +0.56(+1.50%) |
Oct 15, 2015 | 36.60 | 37.64 | 36.29 | 37.38 | 19,048,694 | +0.87(+2.38%) |
Oct 14, 2015 | 36.54 | 36.93 | 36.44 | 36.51 | 18,631,996 | +0.05(+0.14%) |
Oct 13, 2015 | 37.42 | 37.52 | 36.37 | 36.46 | 20,225,834 | -0.91(-2.45%) |
Oct 12, 2015 | 36.63 | 37.47 | 36.62 | 37.37 | 15,813,477 | -0.18(-0.47%) |
Oct 09, 2015 | 37.58 | 37.96 | 37.35 | 37.55 | 14,820,506 | -0.05(-0.14%) |
Oct 08, 2015 | 37.33 | 37.72 | 36.95 | 37.60 | 17,019,688 | +0.05(+0.14%) |
Oct 07, 2015 | 37.18 | 37.67 | 36.68 | 37.55 | 19,737,250 | +0.85(+2.31%) |
Oct 06, 2015 | 37.87 | 37.87 | 36.35 | 36.70 | 22,381,868 | -1.05(-2.79%) |
Oct 05, 2015 | 37.63 | 37.82 | 37.35 | 37.75 | 21,551,466 | +0.80(+2.17%) |
Oct 02, 2015 | 35.95 | 36.96 | 35.63 | 36.95 | 32,958,946 | +0.57(+1.56%) |
Oct 01, 2015 | 36.37 | 36.53 | 35.77 | 36.38 | 19,552,178 | -0.01(-0.04%) |
Sep 30, 2015 | 36.40 | 36.51 | 35.99 | 36.40 | 17,205,746 | +0.55(+1.52%) |
Sep 29, 2015 | 35.80 | 36.33 | 35.52 | 35.85 | 17,373,612 | +0.17(+0.48%) |
Sep 28, 2015 | 36.33 | 36.38 | 35.44 | 35.68 | 27,343,244 | -0.87(-2.38%) |
Sep 25, 2015 | 37.52 | 37.82 | 36.20 | 36.55 | 20,793,120 | -0.73(-1.96%) |
Sep 24, 2015 | 37.24 | 37.48 | 37.01 | 37.28 | 14,258,456 | -0.32(-0.86%) |
Sep 23, 2015 | 37.39 | 37.91 | 37.13 | 37.60 | 13,645,497 | +0.21(+0.57%) |
Sep 22, 2015 | 37.25 | 37.58 | 37.04 | 37.39 | 17,363,750 | -0.18(-0.47%) |
Sep 21, 2015 | 38.64 | 38.64 | 37.35 | 37.57 | 23,399,102 | -0.85(-2.21%) |
Sep 18, 2015 | 39.56 | 39.70 | 38.25 | 38.42 | 39,350,568 | -1.35(-3.39%) |
Sep 17, 2015 | 39.68 | 40.16 | 39.07 | 39.76 | 30,939,690 | +0.07(+0.17%) |
Sep 16, 2015 | 39.43 | 39.77 | 39.29 | 39.70 | 11,780,757 | +0.24(+0.60%) |
Sep 15, 2015 | 38.89 | 39.71 | 38.81 | 39.46 | 16,002,135 | +0.89(+2.31%) |
Sep 14, 2015 | 38.41 | 38.86 | 38.31 | 38.57 | 11,929,978 | +0.18(+0.48%) |
Sep 11, 2015 | 38.47 | 38.65 | 38.11 | 38.39 | 16,407,364 | -0.15(-0.38%) |
Sep 10, 2015 | 38.02 | 38.88 | 37.91 | 38.53 | 19,243,436 | +0.58(+1.52%) |
Sep 09, 2015 | 38.89 | 38.98 | 37.87 | 37.96 | 15,186,656 | -0.56(-1.44%) |
Sep 08, 2015 | 38.75 | 38.75 | 38.15 | 38.51 | 20,468,368 | +0.80(+2.13%) |
Sep 04, 2015 | 38.08 | 37.71 | 37.71 | 37.71 | 19,826,354 | -0.77(-2.01%) |
Sep 03, 2015 | 38.94 | 39.14 | 38.45 | 38.48 | 16,620,722 | -0.24(-0.62%) |
Sep 02, 2015 | 38.86 | 38.94 | 38.26 | 38.72 | 17,964,938 | +0.33(+0.86%) |