Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.21 | 41.87 | 40.63 | 41.85 | 3,853,644 | +0.65(+1.59%) |
Nov 27, 2015 | 40.91 | 41.28 | 40.85 | 41.19 | 855,184 | +0.34(+0.83%) |
Nov 25, 2015 | 40.89 | 40.85 | 40.85 | 40.85 | 1,742,399 | -0.27(-0.66%) |
Nov 24, 2015 | 39.60 | 42.59 | 39.17 | 41.12 | 6,798,983 | +1.53(+3.85%) |
Nov 23, 2015 | 40.13 | 40.39 | 39.45 | 39.60 | 2,605,892 | -0.37(-0.94%) |
Nov 20, 2015 | 39.86 | 40.14 | 39.54 | 39.97 | 2,078,066 | +0.15(+0.38%) |
Nov 19, 2015 | 39.39 | 40.06 | 39.19 | 39.82 | 2,527,509 | +0.65(+1.65%) |
Nov 18, 2015 | 39.97 | 40.15 | 38.62 | 39.17 | 2,376,228 | -0.59(-1.47%) |
Nov 17, 2015 | 40.31 | 40.62 | 39.69 | 39.76 | 1,841,114 | -0.65(-1.60%) |
Nov 16, 2015 | 40.00 | 40.85 | 40.00 | 40.41 | 1,393,154 | +0.40(+1.00%) |
Nov 13, 2015 | 40.14 | 40.40 | 39.53 | 40.01 | 1,931,487 | -0.15(-0.37%) |
Nov 12, 2015 | 40.03 | 41.34 | 39.89 | 40.16 | 2,705,030 | -0.22(-0.54%) |
Nov 11, 2015 | 41.23 | 41.26 | 40.26 | 40.37 | 2,417,391 | -0.81(-1.97%) |
Nov 10, 2015 | 40.48 | 41.89 | 40.22 | 41.18 | 7,187,314 | +0.67(+1.65%) |
Nov 09, 2015 | 40.31 | 40.66 | 40.20 | 40.52 | 2,340,359 | -0.02(-0.05%) |
Nov 06, 2015 | 40.29 | 40.74 | 39.82 | 40.54 | 2,344,700 | +0.28(+0.69%) |
Nov 05, 2015 | 40.84 | 40.88 | 40.09 | 40.26 | 2,325,867 | -0.47(-1.15%) |
Nov 04, 2015 | 40.45 | 40.73 | 39.75 | 40.73 | 2,904,958 | +0.50(+1.25%) |
Nov 03, 2015 | 40.64 | 40.84 | 39.86 | 40.22 | 3,449,772 | -0.35(-0.87%) |
Nov 02, 2015 | 40.82 | 40.88 | 40.24 | 40.58 | 4,195,215 | -0.41(-1.00%) |
Oct 30, 2015 | 40.15 | 41.04 | 39.92 | 40.99 | 3,367,249 | +1.11(+2.79%) |
Oct 29, 2015 | 41.31 | 41.38 | 39.70 | 39.88 | 3,842,827 | -1.62(-3.91%) |
Oct 28, 2015 | 40.52 | 41.61 | 40.15 | 41.50 | 3,891,195 | +1.54(+3.85%) |
Oct 27, 2015 | 41.03 | 41.48 | 39.85 | 39.96 | 4,845,789 | -0.75(-1.84%) |
Oct 26, 2015 | 40.08 | 41.61 | 40.07 | 40.71 | 6,960,053 | +1.06(+2.68%) |
Oct 23, 2015 | 39.09 | 39.73 | 38.38 | 39.64 | 7,511,493 | +0.95(+2.45%) |
Oct 22, 2015 | 37.12 | 38.75 | 37.00 | 38.70 | 12,225,336 | +0.93(+2.47%) |
Oct 21, 2015 | 40.26 | 40.82 | 35.92 | 37.76 | 30,825,458 | -9.09(-19.40%) |
Oct 20, 2015 | 47.13 | 47.24 | 46.58 | 46.85 | 4,306,794 | -0.31(-0.66%) |
Oct 19, 2015 | 47.34 | 47.43 | 46.85 | 47.17 | 3,005,545 | -0.27(-0.57%) |
Oct 16, 2015 | 47.13 | 47.83 | 46.78 | 47.44 | 5,366,142 | +0.79(+1.69%) |
Oct 15, 2015 | 46.51 | 46.85 | 46.03 | 46.65 | 8,210,966 | +0.33(+0.72%) |
Oct 14, 2015 | 47.15 | 47.15 | 45.98 | 46.32 | 11,212,081 | -0.91(-1.93%) |
Oct 13, 2015 | 48.29 | 48.32 | 46.53 | 47.23 | 14,155,836 | -2.02(-4.10%) |
Oct 12, 2015 | 50.36 | 50.57 | 47.53 | 49.25 | 26,204,122 | -4.35(-8.11%) |
Oct 09, 2015 | 52.69 | 54.38 | 52.61 | 53.59 | 5,105,860 | +0.92(+1.75%) |
Oct 08, 2015 | 54.37 | 54.37 | 52.07 | 52.67 | 7,234,200 | -3.26(-5.84%) |
Oct 07, 2015 | 55.53 | 56.11 | 54.92 | 55.94 | 1,560,035 | +0.55(+1.00%) |
Oct 06, 2015 | 54.30 | 55.54 | 53.84 | 55.39 | 2,811,496 | +1.22(+2.25%) |
Oct 05, 2015 | 54.64 | 55.90 | 53.17 | 54.17 | 5,958,659 | -0.15(-0.28%) |
Oct 02, 2015 | 53.66 | 54.35 | 52.78 | 54.32 | 3,395,641 | -0.62(-1.13%) |
Oct 01, 2015 | 53.65 | 55.03 | 53.65 | 54.94 | 2,121,433 | +1.25(+2.32%) |
Sep 30, 2015 | 53.40 | 53.80 | 53.12 | 53.69 | 1,924,747 | +0.94(+1.78%) |
Sep 29, 2015 | 52.47 | 53.36 | 52.18 | 52.75 | 1,455,866 | +0.19(+0.36%) |
Sep 28, 2015 | 53.49 | 53.88 | 52.37 | 52.56 | 1,145,764 | -1.36(-2.52%) |
Sep 25, 2015 | 54.04 | 54.50 | 53.63 | 53.91 | 957,684 | +0.20(+0.38%) |
Sep 24, 2015 | 53.38 | 53.89 | 52.91 | 53.71 | 1,010,531 | +0.13(+0.24%) |
Sep 23, 2015 | 53.80 | 54.25 | 53.22 | 53.58 | 927,310 | -0.37(-0.69%) |
Sep 22, 2015 | 53.85 | 54.39 | 53.12 | 53.95 | 1,433,403 | -0.44(-0.81%) |
Sep 21, 2015 | 54.24 | 54.92 | 53.88 | 54.40 | 938,437 | +0.50(+0.92%) |
Sep 18, 2015 | 54.30 | 54.59 | 53.70 | 53.90 | 2,468,386 | -1.10(-2.01%) |
Sep 17, 2015 | 54.81 | 55.43 | 54.69 | 55.00 | 1,351,164 | -0.16(-0.30%) |
Sep 16, 2015 | 54.85 | 55.19 | 54.74 | 55.17 | 1,069,683 | +0.32(+0.58%) |
Sep 15, 2015 | 54.60 | 55.00 | 54.22 | 54.85 | 1,215,166 | +0.35(+0.64%) |
Sep 14, 2015 | 54.89 | 55.13 | 54.22 | 54.50 | 890,105 | -0.40(-0.72%) |
Sep 11, 2015 | 54.29 | 55.00 | 54.28 | 54.89 | 1,863,423 | +0.89(+1.64%) |
Sep 10, 2015 | 53.43 | 54.61 | 53.29 | 54.01 | 1,762,896 | +0.59(+1.11%) |
Sep 09, 2015 | 55.14 | 55.75 | 53.20 | 53.42 | 5,501,517 | -1.44(-2.62%) |
Sep 08, 2015 | 54.69 | 54.98 | 54.31 | 54.85 | 3,003,819 | +0.65(+1.19%) |
Sep 04, 2015 | 53.89 | 54.21 | 54.21 | 54.21 | 3,117,035 | -0.18(-0.34%) |
Sep 03, 2015 | 54.99 | 55.16 | 53.99 | 54.39 | 2,567,436 | -0.26(-0.47%) |
Sep 02, 2015 | 54.68 | 55.69 | 54.02 | 54.65 | 2,185,979 | +0.75(+1.39%) |