Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.21 | 44.68 | 43.75 | 44.02 | 7,330,728 | -0.12(-0.27%) |
Nov 27, 2015 | 43.31 | 44.41 | 43.27 | 44.14 | 2,279,637 | +0.39(+0.90%) |
Nov 25, 2015 | 43.37 | 43.75 | 43.75 | 43.75 | 8,738,743 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.10 | 4,366,183 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.13 | 42.51 | 6,805,081 | +0.36(+0.86%) |
Nov 20, 2015 | 42.18 | 42.48 | 42.00 | 42.15 | 4,742,000 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.23 | 41.52 | 42.06 | 4,723,461 | +0.10(+0.23%) |
Nov 18, 2015 | 40.90 | 42.02 | 40.70 | 41.96 | 4,505,518 | +1.07(+2.62%) |
Nov 17, 2015 | 40.43 | 41.26 | 40.23 | 40.89 | 5,675,585 | +0.37(+0.91%) |
Nov 16, 2015 | 40.32 | 40.64 | 39.64 | 40.52 | 5,645,039 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.24 | 40.13 | 40.22 | 5,361,853 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.80 | 40.99 | 7,764,544 | -0.10(-0.26%) |
Nov 11, 2015 | 41.27 | 41.86 | 40.79 | 41.09 | 4,108,803 | +0.06(+0.15%) |
Nov 10, 2015 | 40.69 | 41.23 | 40.33 | 41.03 | 3,530,687 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.31 | 40.63 | 40.69 | 4,254,499 | -1.24(-2.95%) |
Nov 06, 2015 | 41.54 | 41.98 | 41.26 | 41.93 | 4,062,235 | +0.24(+0.57%) |
Nov 05, 2015 | 41.35 | 41.89 | 40.87 | 41.69 | 7,850,685 | +0.64(+1.55%) |
Nov 04, 2015 | 40.93 | 41.50 | 40.57 | 41.05 | 6,097,049 | +0.13(+0.31%) |
Nov 03, 2015 | 39.62 | 41.48 | 39.50 | 40.93 | 8,056,002 | +1.28(+3.23%) |
Nov 02, 2015 | 38.78 | 39.98 | 38.48 | 39.65 | 5,762,646 | +0.84(+2.16%) |
Oct 30, 2015 | 38.51 | 39.53 | 37.68 | 38.81 | 7,176,892 | +0.42(+1.09%) |
Oct 29, 2015 | 36.67 | 38.49 | 36.59 | 38.39 | 6,620,343 | +1.05(+2.81%) |
Oct 28, 2015 | 36.72 | 37.54 | 36.52 | 37.34 | 6,742,996 | +0.64(+1.76%) |
Oct 27, 2015 | 36.21 | 36.73 | 35.97 | 36.69 | 6,838,494 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.33 | 36.50 | 4,942,482 | +0.10(+0.27%) |
Oct 23, 2015 | 35.83 | 36.69 | 35.67 | 36.40 | 4,423,907 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 35.99 | 35.19 | 35.70 | 7,383,055 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.88 | 35.05 | 6,541,056 | -0.42(-1.18%) |
Oct 20, 2015 | 36.46 | 36.60 | 35.23 | 35.47 | 6,690,292 | -1.29(-3.51%) |
Oct 19, 2015 | 37.95 | 38.11 | 36.56 | 36.75 | 5,795,244 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.30 | 6,197,100 | +0.77(+2.06%) |
Oct 15, 2015 | 36.57 | 37.58 | 36.36 | 37.53 | 6,030,068 | +1.13(+3.11%) |
Oct 14, 2015 | 36.57 | 36.86 | 36.05 | 36.40 | 4,853,333 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.54 | 36.42 | 36.54 | 5,094,254 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.53 | 36.96 | 37.29 | 3,709,408 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.39 | 36.69 | 37.19 | 6,514,756 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.35 | 38.27 | 4,766,341 | +0.59(+1.57%) |
Oct 07, 2015 | 37.95 | 38.30 | 36.66 | 37.68 | 7,251,671 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.42 | 37.49 | 7,618,679 | -0.40(-1.07%) |
Oct 05, 2015 | 36.67 | 37.96 | 36.50 | 37.89 | 6,657,062 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.25 | 6,192,483 | +0.34(+0.96%) |
Oct 01, 2015 | 34.83 | 35.96 | 34.48 | 35.91 | 7,225,747 | +1.20(+3.45%) |
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,991,509 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.91 | 33.78 | 34.12 | 7,260,702 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.73 | 5,509,990 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.77 | 34.91 | 35.46 | 6,321,801 | +0.49(+1.41%) |
Sep 24, 2015 | 34.52 | 35.20 | 34.12 | 34.96 | 4,781,508 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,748 | +0.24(+0.70%) |
Sep 22, 2015 | 34.07 | 34.94 | 33.97 | 34.42 | 6,027,736 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,331,035 | +0.06(+0.17%) |
Sep 18, 2015 | 34.37 | 35.54 | 34.27 | 34.53 | 8,265,660 | -0.55(-1.58%) |
Sep 17, 2015 | 34.84 | 35.84 | 34.45 | 35.08 | 6,933,305 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.24 | 34.96 | 10,237,086 | -0.43(-1.23%) |
Sep 15, 2015 | 34.90 | 35.50 | 34.61 | 35.40 | 5,012,807 | +0.55(+1.57%) |
Sep 14, 2015 | 35.74 | 35.77 | 34.74 | 34.85 | 5,447,350 | -1.01(-2.82%) |
Sep 11, 2015 | 35.71 | 35.90 | 35.07 | 35.86 | 4,863,824 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,120,760 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,955,936 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.90 | 35.75 | 5,545,062 | +1.03(+2.98%) |
Sep 04, 2015 | 34.64 | 34.72 | 34.72 | 34.72 | 4,801,628 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.00 | 35.20 | 7,258,732 | +0.13(+0.36%) |
Sep 02, 2015 | 34.97 | 35.11 | 34.00 | 35.07 | 6,634,802 | +0.56(+1.63%) |