Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.01 | 38.21 | 37.77 | 38.16 | 17,523,832 | +0.20(+0.52%) |
Nov 27, 2015 | 38.06 | 38.20 | 37.91 | 37.96 | 4,400,850 | -0.06(-0.16%) |
Nov 25, 2015 | 38.26 | 38.02 | 38.02 | 38.02 | 12,870,854 | -0.24(-0.63%) |
Nov 24, 2015 | 37.97 | 38.51 | 37.84 | 38.26 | 15,601,721 | +0.34(+0.91%) |
Nov 23, 2015 | 38.02 | 38.39 | 37.76 | 37.92 | 15,021,263 | -0.51(-1.32%) |
Nov 20, 2015 | 37.79 | 38.54 | 37.56 | 38.43 | 22,249,434 | +0.95(+2.54%) |
Nov 19, 2015 | 37.57 | 38.16 | 37.35 | 37.47 | 26,531,410 | +0.30(+0.81%) |
Nov 18, 2015 | 40.22 | 40.22 | 36.80 | 37.17 | 58,378,908 | -3.86(-9.40%) |
Nov 17, 2015 | 40.81 | 41.47 | 40.71 | 41.03 | 13,799,046 | +0.16(+0.40%) |
Nov 16, 2015 | 40.24 | 40.93 | 40.24 | 40.86 | 11,877,910 | +0.64(+1.60%) |
Nov 13, 2015 | 40.50 | 40.82 | 40.13 | 40.22 | 13,481,361 | -0.50(-1.22%) |
Nov 12, 2015 | 40.85 | 41.19 | 40.67 | 40.72 | 13,955,397 | -0.21(-0.51%) |
Nov 11, 2015 | 40.73 | 41.23 | 40.55 | 40.93 | 14,248,921 | +0.45(+1.11%) |
Nov 10, 2015 | 40.68 | 41.04 | 40.23 | 40.48 | 17,419,170 | -0.52(-1.27%) |
Nov 09, 2015 | 40.95 | 41.31 | 40.75 | 41.00 | 19,488,568 | -0.37(-0.90%) |
Nov 06, 2015 | 39.98 | 41.58 | 39.98 | 41.37 | 40,357,944 | +1.82(+4.60%) |
Nov 05, 2015 | 43.93 | 43.99 | 38.66 | 39.55 | 85,033,856 | -7.12(-15.25%) |
Nov 04, 2015 | 47.15 | 47.25 | 46.52 | 46.66 | 13,921,467 | -0.47(-1.00%) |
Nov 03, 2015 | 46.77 | 47.38 | 46.66 | 47.14 | 9,948,461 | +0.18(+0.38%) |
Nov 02, 2015 | 46.23 | 47.05 | 46.08 | 46.96 | 11,075,927 | +0.94(+2.05%) |
Oct 30, 2015 | 46.56 | 46.62 | 46.01 | 46.01 | 11,144,586 | -0.45(-0.97%) |
Oct 29, 2015 | 46.21 | 46.64 | 46.14 | 46.46 | 7,189,770 | -0.21(-0.44%) |
Oct 28, 2015 | 45.94 | 46.70 | 45.87 | 46.67 | 9,992,738 | +0.76(+1.66%) |
Oct 27, 2015 | 45.62 | 45.96 | 45.51 | 45.91 | 12,249,412 | +0.05(+0.12%) |
Oct 26, 2015 | 47.17 | 47.17 | 45.46 | 45.85 | 17,279,030 | -1.17(-2.49%) |
Oct 23, 2015 | 46.95 | 47.39 | 46.84 | 47.02 | 11,848,790 | +0.23(+0.49%) |
Oct 22, 2015 | 46.07 | 46.96 | 46.07 | 46.80 | 14,090,069 | +1.13(+2.48%) |
Oct 21, 2015 | 45.91 | 46.29 | 45.60 | 45.67 | 8,956,606 | -0.02(-0.05%) |
Oct 20, 2015 | 45.44 | 45.84 | 45.44 | 45.69 | 11,753,976 | -0.08(-0.17%) |
Oct 19, 2015 | 46.05 | 46.18 | 45.39 | 45.77 | 14,172,689 | -0.63(-1.35%) |
Oct 16, 2015 | 46.06 | 46.46 | 45.62 | 46.39 | 11,525,046 | +0.50(+1.10%) |
Oct 15, 2015 | 45.69 | 46.39 | 45.42 | 45.89 | 11,693,761 | +0.49(+1.07%) |
Oct 14, 2015 | 44.54 | 45.80 | 44.54 | 45.40 | 16,104,913 | +0.87(+1.95%) |
Oct 13, 2015 | 44.29 | 44.98 | 44.16 | 44.54 | 9,526,513 | -0.22(-0.48%) |
Oct 12, 2015 | 44.63 | 44.98 | 44.50 | 44.75 | 8,927,562 | +0.01(+0.02%) |
Oct 09, 2015 | 44.81 | 45.01 | 44.43 | 44.74 | 11,470,934 | +0.09(+0.21%) |
Oct 08, 2015 | 43.75 | 44.66 | 43.61 | 44.65 | 11,150,690 | +0.81(+1.85%) |
Oct 07, 2015 | 43.80 | 44.41 | 43.40 | 43.84 | 11,560,248 | +0.22(+0.51%) |
Oct 06, 2015 | 43.37 | 43.77 | 42.92 | 43.61 | 13,466,760 | +0.07(+0.16%) |
Oct 05, 2015 | 43.04 | 43.75 | 43.03 | 43.54 | 12,827,068 | +0.90(+2.11%) |
Oct 02, 2015 | 41.10 | 42.71 | 41.04 | 42.65 | 17,035,594 | +1.46(+3.55%) |
Oct 01, 2015 | 41.51 | 41.68 | 41.04 | 41.18 | 12,337,463 | -0.43(-1.02%) |
Sep 30, 2015 | 41.04 | 41.67 | 40.96 | 41.61 | 16,593,313 | +1.01(+2.48%) |
Sep 29, 2015 | 40.66 | 40.97 | 40.40 | 40.60 | 12,641,958 | -0.09(-0.21%) |
Sep 28, 2015 | 41.08 | 41.25 | 40.67 | 40.69 | 15,202,801 | -0.53(-1.28%) |
Sep 25, 2015 | 41.78 | 41.82 | 41.01 | 41.21 | 15,059,468 | -0.04(-0.09%) |
Sep 24, 2015 | 41.18 | 41.45 | 40.57 | 41.25 | 17,435,592 | -0.22(-0.54%) |
Sep 23, 2015 | 41.93 | 41.93 | 41.33 | 41.48 | 9,354,207 | -0.29(-0.70%) |
Sep 22, 2015 | 41.65 | 42.00 | 41.49 | 41.77 | 12,844,605 | -0.35(-0.83%) |
Sep 21, 2015 | 42.31 | 42.38 | 41.82 | 42.12 | 11,995,976 | -0.05(-0.11%) |
Sep 18, 2015 | 42.01 | 42.56 | 41.83 | 42.17 | 34,313,980 | -0.41(-0.96%) |
Sep 17, 2015 | 42.74 | 43.30 | 42.48 | 42.58 | 12,523,502 | -0.17(-0.40%) |
Sep 16, 2015 | 42.44 | 43.00 | 42.34 | 42.75 | 10,449,377 | +0.26(+0.60%) |
Sep 15, 2015 | 42.45 | 42.72 | 42.09 | 42.49 | 11,964,044 | +0.43(+1.03%) |
Sep 14, 2015 | 42.40 | 42.58 | 41.87 | 42.06 | 12,551,152 | -0.27(-0.64%) |
Sep 11, 2015 | 42.63 | 42.71 | 42.09 | 42.33 | 13,937,748 | -0.52(-1.21%) |
Sep 10, 2015 | 42.20 | 43.22 | 42.03 | 42.85 | 18,074,702 | +0.78(+1.86%) |
Sep 09, 2015 | 43.25 | 43.28 | 41.94 | 42.06 | 16,241,040 | -0.68(-1.59%) |
Sep 08, 2015 | 42.68 | 42.86 | 42.41 | 42.75 | 14,124,593 | +0.70(+1.68%) |
Sep 04, 2015 | 42.55 | 42.04 | 42.04 | 42.04 | 14,753,102 | -0.98(-2.27%) |
Sep 03, 2015 | 43.54 | 43.95 | 42.96 | 43.02 | 13,840,285 | -0.24(-0.56%) |
Sep 02, 2015 | 43.08 | 43.27 | 42.60 | 43.26 | 15,016,889 | +0.65(+1.53%) |