Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.42 | 44.90 | 43.96 | 44.23 | 7,296,071 | -0.12(-0.27%) |
Nov 27, 2015 | 43.52 | 44.62 | 43.47 | 44.35 | 2,268,860 | +0.39(+0.90%) |
Nov 25, 2015 | 43.58 | 43.96 | 43.96 | 43.96 | 8,697,430 | +0.65(+1.50%) |
Nov 24, 2015 | 42.67 | 43.66 | 42.47 | 43.31 | 4,345,541 | +0.59(+1.38%) |
Nov 23, 2015 | 41.48 | 42.77 | 41.33 | 42.72 | 6,772,910 | +0.36(+0.86%) |
Nov 20, 2015 | 42.38 | 42.69 | 42.20 | 42.35 | 4,719,582 | +0.09(+0.22%) |
Nov 19, 2015 | 42.03 | 42.44 | 41.72 | 42.26 | 4,701,131 | +0.10(+0.23%) |
Nov 18, 2015 | 41.10 | 42.22 | 40.89 | 42.16 | 4,484,218 | +1.08(+2.62%) |
Nov 17, 2015 | 40.63 | 41.45 | 40.42 | 41.09 | 5,648,753 | +0.37(+0.91%) |
Nov 16, 2015 | 40.51 | 40.83 | 39.83 | 40.72 | 5,618,352 | +0.31(+0.77%) |
Nov 13, 2015 | 41.12 | 41.44 | 40.32 | 40.41 | 5,336,505 | -0.78(-1.88%) |
Nov 12, 2015 | 40.70 | 41.47 | 39.99 | 41.18 | 7,727,836 | -0.11(-0.26%) |
Nov 11, 2015 | 41.47 | 42.05 | 40.99 | 41.29 | 4,089,379 | +0.06(+0.15%) |
Nov 10, 2015 | 40.89 | 41.42 | 40.52 | 41.23 | 3,513,996 | +0.34(+0.83%) |
Nov 09, 2015 | 42.11 | 42.51 | 40.83 | 40.89 | 4,234,386 | -1.24(-2.95%) |
Nov 06, 2015 | 41.74 | 42.18 | 41.45 | 42.13 | 4,043,031 | +0.24(+0.58%) |
Nov 05, 2015 | 41.55 | 42.09 | 41.06 | 41.89 | 7,813,571 | +0.64(+1.55%) |
Nov 04, 2015 | 41.13 | 41.70 | 40.77 | 41.25 | 6,068,225 | +0.13(+0.31%) |
Nov 03, 2015 | 39.81 | 41.68 | 39.69 | 41.12 | 8,017,917 | +1.29(+3.23%) |
Nov 02, 2015 | 38.97 | 40.17 | 38.67 | 39.83 | 5,735,403 | +0.84(+2.16%) |
Oct 30, 2015 | 38.70 | 39.72 | 37.86 | 38.99 | 7,142,963 | +0.42(+1.09%) |
Oct 29, 2015 | 36.85 | 38.67 | 36.76 | 38.57 | 6,589,046 | +1.05(+2.81%) |
Oct 28, 2015 | 36.90 | 37.72 | 36.70 | 37.52 | 6,711,119 | +0.65(+1.76%) |
Oct 27, 2015 | 36.39 | 36.91 | 36.15 | 36.87 | 6,806,164 | +0.20(+0.53%) |
Oct 26, 2015 | 36.58 | 37.58 | 36.51 | 36.67 | 4,919,116 | +0.10(+0.27%) |
Oct 23, 2015 | 36.00 | 36.86 | 35.84 | 36.57 | 4,402,993 | +0.71(+1.97%) |
Oct 22, 2015 | 35.54 | 36.16 | 35.36 | 35.87 | 7,348,151 | +0.65(+1.86%) |
Oct 21, 2015 | 35.77 | 36.05 | 35.05 | 35.21 | 6,510,133 | -0.42(-1.18%) |
Oct 20, 2015 | 36.63 | 36.78 | 35.40 | 35.63 | 6,658,664 | -1.29(-3.51%) |
Oct 19, 2015 | 38.13 | 38.29 | 36.73 | 36.93 | 5,767,846 | -1.56(-4.05%) |
Oct 16, 2015 | 38.11 | 38.54 | 37.70 | 38.49 | 6,167,803 | +0.78(+2.06%) |
Oct 15, 2015 | 36.75 | 37.76 | 36.53 | 37.71 | 6,001,561 | +1.14(+3.11%) |
Oct 14, 2015 | 36.75 | 37.03 | 36.22 | 36.57 | 4,830,389 | -0.14(-0.39%) |
Oct 13, 2015 | 37.30 | 37.72 | 36.60 | 36.72 | 5,070,171 | -0.75(-1.99%) |
Oct 12, 2015 | 37.55 | 37.71 | 37.14 | 37.46 | 3,691,872 | +0.10(+0.26%) |
Oct 09, 2015 | 38.44 | 38.58 | 36.87 | 37.37 | 6,483,957 | -1.08(-2.82%) |
Oct 08, 2015 | 37.79 | 38.62 | 37.53 | 38.45 | 4,743,808 | +0.59(+1.57%) |
Oct 07, 2015 | 38.13 | 38.49 | 36.83 | 37.85 | 7,217,388 | +0.19(+0.50%) |
Oct 06, 2015 | 37.99 | 38.44 | 37.60 | 37.67 | 7,582,662 | -0.41(-1.07%) |
Oct 05, 2015 | 36.85 | 38.14 | 36.67 | 38.07 | 6,625,590 | +1.65(+4.53%) |
Oct 02, 2015 | 35.32 | 36.46 | 35.15 | 36.42 | 6,163,208 | +0.35(+0.96%) |
Oct 01, 2015 | 34.99 | 36.13 | 34.65 | 36.08 | 7,191,587 | +1.20(+3.45%) |
Sep 30, 2015 | 34.73 | 35.42 | 34.30 | 34.87 | 7,953,729 | +0.59(+1.73%) |
Sep 29, 2015 | 34.16 | 35.08 | 33.94 | 34.28 | 7,226,377 | +0.38(+1.13%) |
Sep 28, 2015 | 35.18 | 35.90 | 33.55 | 33.90 | 5,483,942 | -1.73(-4.86%) |
Sep 25, 2015 | 35.33 | 35.94 | 35.08 | 35.63 | 6,291,914 | +0.50(+1.41%) |
Sep 24, 2015 | 34.69 | 35.36 | 34.29 | 35.13 | 4,758,903 | +0.31(+0.89%) |
Sep 23, 2015 | 34.70 | 35.53 | 34.58 | 34.82 | 4,368,995 | +0.24(+0.70%) |
Sep 22, 2015 | 34.23 | 35.11 | 34.13 | 34.58 | 5,999,240 | -0.17(-0.50%) |
Sep 21, 2015 | 34.99 | 35.72 | 34.66 | 34.75 | 4,310,560 | +0.06(+0.17%) |
Sep 18, 2015 | 34.53 | 35.71 | 34.43 | 34.69 | 8,226,584 | -0.56(-1.58%) |
Sep 17, 2015 | 35.01 | 36.01 | 34.61 | 35.25 | 6,900,527 | +0.12(+0.34%) |
Sep 16, 2015 | 35.63 | 35.65 | 34.41 | 35.13 | 10,188,690 | -0.44(-1.23%) |
Sep 15, 2015 | 35.07 | 35.67 | 34.78 | 35.57 | 4,989,109 | +0.55(+1.57%) |
Sep 14, 2015 | 35.91 | 35.93 | 34.90 | 35.02 | 5,421,597 | -1.02(-2.82%) |
Sep 11, 2015 | 35.88 | 36.07 | 35.23 | 36.03 | 4,840,830 | -0.22(-0.60%) |
Sep 10, 2015 | 35.81 | 36.59 | 35.54 | 36.25 | 7,087,096 | +0.53(+1.50%) |
Sep 09, 2015 | 36.17 | 36.85 | 35.65 | 35.72 | 7,918,324 | -0.20(-0.57%) |
Sep 08, 2015 | 35.09 | 36.00 | 35.07 | 35.92 | 5,518,847 | +1.04(+2.98%) |
Sep 04, 2015 | 34.81 | 34.88 | 34.88 | 34.88 | 4,778,928 | -0.48(-1.36%) |
Sep 03, 2015 | 35.39 | 36.11 | 35.17 | 35.36 | 7,224,416 | +0.13(+0.36%) |
Sep 02, 2015 | 35.14 | 35.28 | 34.17 | 35.23 | 6,603,436 | +0.56(+1.63%) |