Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.87 | 46.35 | 45.57 | 46.00 | 3,874,456 | +0.30(+0.66%) |
Nov 27, 2015 | 45.53 | 45.88 | 45.38 | 45.70 | 1,072,112 | +0.23(+0.51%) |
Nov 25, 2015 | 35.21 | 45.47 | 45.47 | 45.47 | 2,535,400 | -0.04(-0.09%) |
Nov 24, 2015 | 45.52 | 45.92 | 45.33 | 45.51 | 3,482,791 | -0.38(-0.83%) |
Nov 23, 2015 | 35.12 | 35.73 | 45.74 | 45.89 | 2,401,158 | -0.13(-0.28%) |
Nov 20, 2015 | 35.89 | 36.11 | 35.47 | 46.02 | 2,996,244 | +0.32(+0.70%) |
Nov 19, 2015 | 45.60 | 45.93 | 45.33 | 45.70 | 2,619,722 | +0.19(+0.42%) |
Nov 18, 2015 | 44.16 | 45.55 | 43.96 | 45.51 | 3,435,302 | +1.60(+3.64%) |
Nov 17, 2015 | 44.14 | 44.48 | 43.81 | 43.91 | 2,834,258 | -0.21(-0.48%) |
Nov 16, 2015 | 43.10 | 44.13 | 43.00 | 44.12 | 2,962,744 | +1.04(+2.41%) |
Nov 13, 2015 | 43.88 | 44.30 | 43.07 | 43.08 | 2,335,989 | -0.85(-1.93%) |
Nov 12, 2015 | 44.11 | 44.47 | 43.92 | 43.93 | 3,273,742 | -0.57(-1.28%) |
Nov 11, 2015 | 44.71 | 44.80 | 44.28 | 44.50 | 2,574,838 | +0.00(+0.00%) |
Nov 10, 2015 | 44.52 | 44.68 | 43.99 | 44.50 | 2,160,519 | -0.15(-0.34%) |
Nov 09, 2015 | 45.08 | 45.13 | 44.36 | 44.65 | 2,127,652 | -0.59(-1.30%) |
Nov 06, 2015 | 45.03 | 45.31 | 44.75 | 45.24 | 2,373,268 | +0.05(+0.11%) |
Nov 05, 2015 | 44.95 | 45.22 | 44.61 | 45.19 | 3,314,030 | +0.19(+0.42%) |
Nov 04, 2015 | 44.97 | 45.23 | 44.88 | 45.00 | 3,151,328 | +0.04(+0.09%) |
Nov 03, 2015 | 45.17 | 45.39 | 44.76 | 44.96 | 2,809,917 | -0.21(-0.46%) |
Nov 02, 2015 | 45.23 | 45.39 | 45.09 | 45.17 | 3,117,938 | -0.01(-0.02%) |
Oct 30, 2015 | 44.53 | 45.49 | 44.24 | 45.18 | 4,535,554 | +0.78(+1.76%) |
Oct 29, 2015 | 42.82 | 44.61 | 42.77 | 44.40 | 3,534,627 | -0.58(-1.29%) |
Oct 28, 2015 | 44.47 | 45.18 | 44.11 | 44.98 | 4,366,871 | +0.54(+1.22%) |
Oct 27, 2015 | 44.75 | 44.90 | 44.08 | 44.44 | 2,568,025 | -0.56(-1.24%) |
Oct 26, 2015 | 45.00 | 45.16 | 44.86 | 45.00 | 3,353,565 | -0.01(-0.02%) |
Oct 23, 2015 | 45.52 | 45.52 | 44.89 | 45.01 | 4,046,866 | -0.10(-0.22%) |
Oct 22, 2015 | 44.39 | 45.49 | 44.33 | 45.11 | 3,311,683 | +1.01(+2.29%) |
Oct 21, 2015 | 44.64 | 44.82 | 44.06 | 44.10 | 1,706,037 | -0.28(-0.63%) |
Oct 20, 2015 | 43.85 | 44.77 | 43.81 | 44.38 | 2,421,713 | +0.35(+0.79%) |
Oct 19, 2015 | 43.79 | 44.09 | 43.46 | 44.03 | 2,682,488 | +0.18(+0.41%) |
Oct 16, 2015 | 44.00 | 44.25 | 43.52 | 43.85 | 4,006,405 | -0.36(-0.81%) |
Oct 15, 2015 | 43.99 | 44.31 | 43.64 | 44.21 | 2,697,592 | +0.52(+1.19%) |
Oct 14, 2015 | 43.36 | 43.81 | 43.24 | 43.69 | 2,729,724 | +0.35(+0.81%) |
Oct 13, 2015 | 43.87 | 43.92 | 43.26 | 43.34 | 2,118,322 | -0.73(-1.66%) |
Oct 12, 2015 | 44.25 | 44.49 | 43.86 | 44.07 | 2,754,909 | -0.23(-0.52%) |
Oct 09, 2015 | 44.49 | 44.98 | 44.10 | 44.30 | 2,143,553 | -0.09(-0.20%) |
Oct 08, 2015 | 43.80 | 44.57 | 43.54 | 44.39 | 2,555,060 | +0.53(+1.21%) |
Oct 07, 2015 | 43.47 | 44.12 | 43.42 | 43.86 | 3,187,576 | +0.80(+1.86%) |
Oct 06, 2015 | 43.00 | 44.16 | 42.75 | 43.06 | 4,729,863 | +0.01(+0.02%) |
Oct 05, 2015 | 42.65 | 43.14 | 42.51 | 43.05 | 3,570,535 | +0.72(+1.70%) |
Oct 02, 2015 | 41.26 | 42.34 | 40.64 | 42.33 | 3,185,037 | +0.83(+2.00%) |
Oct 01, 2015 | 41.41 | 41.71 | 40.84 | 41.50 | 3,694,397 | +0.14(+0.34%) |
Sep 30, 2015 | 40.71 | 41.56 | 40.68 | 41.36 | 4,913,546 | +1.56(+3.92%) |
Sep 29, 2015 | 39.37 | 39.86 | 39.10 | 39.80 | 3,654,453 | +0.51(+1.30%) |
Sep 28, 2015 | 39.73 | 39.88 | 39.04 | 39.29 | 3,164,781 | -0.66(-1.65%) |
Sep 25, 2015 | 40.30 | 40.51 | 39.83 | 39.95 | 3,999,498 | -0.08(-0.20%) |
Sep 24, 2015 | 39.40 | 40.17 | 39.14 | 40.03 | 5,820,867 | +0.05(+0.13%) |
Sep 23, 2015 | 39.84 | 40.06 | 39.47 | 39.98 | 4,173,113 | +0.23(+0.58%) |
Sep 22, 2015 | 39.71 | 39.89 | 39.36 | 39.75 | 4,642,923 | -0.92(-2.26%) |
Sep 21, 2015 | 40.55 | 40.87 | 40.28 | 40.67 | 3,888,980 | +0.17(+0.42%) |
Sep 18, 2015 | 41.08 | 41.25 | 40.42 | 40.50 | 5,637,348 | -0.95(-2.29%) |
Sep 17, 2015 | 41.86 | 42.27 | 41.33 | 41.45 | 2,877,200 | -0.51(-1.22%) |
Sep 16, 2015 | 40.91 | 42.03 | 40.82 | 41.96 | 3,599,182 | +1.02(+2.49%) |
Sep 15, 2015 | 40.56 | 40.97 | 40.24 | 40.94 | 3,541,448 | +0.76(+1.89%) |
Sep 14, 2015 | 40.44 | 40.60 | 40.01 | 40.18 | 2,948,065 | -0.10(-0.25%) |
Sep 11, 2015 | 40.00 | 40.29 | 39.53 | 40.28 | 5,441,810 | +0.07(+0.17%) |
Sep 10, 2015 | 40.52 | 40.58 | 39.83 | 40.21 | 3,437,459 | -0.38(-0.94%) |
Sep 09, 2015 | 41.48 | 41.93 | 40.48 | 40.59 | 4,271,922 | -0.45(-1.10%) |
Sep 08, 2015 | 40.59 | 41.11 | 40.26 | 41.04 | 3,844,023 | +1.36(+3.43%) |
Sep 04, 2015 | 35.71 | 39.68 | 39.68 | 39.68 | 2,335,800 | -0.30(-0.75%) |
Sep 03, 2015 | 39.92 | 40.49 | 39.80 | 39.98 | 3,652,136 | +0.30(+0.76%) |
Sep 02, 2015 | 39.86 | 40.04 | 39.03 | 39.68 | 3,396,350 | +0.31(+0.79%) |