Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.85 | 43.04 | 42.66 | 42.70 | 3,340,534 | -0.05(-0.12%) |
Nov 27, 2015 | 42.64 | 43.08 | 42.64 | 42.75 | 1,025,924 | +0.18(+0.42%) |
Nov 25, 2015 | 42.98 | 42.57 | 42.57 | 42.57 | 2,856,736 | -0.37(-0.87%) |
Nov 24, 2015 | 43.02 | 43.09 | 42.56 | 42.95 | 2,884,586 | -0.29(-0.67%) |
Nov 23, 2015 | 43.69 | 43.75 | 43.22 | 43.23 | 1,798,176 | -0.35(-0.79%) |
Nov 20, 2015 | 43.56 | 44.00 | 43.45 | 43.58 | 2,080,163 | +0.20(+0.46%) |
Nov 19, 2015 | 42.81 | 43.58 | 42.73 | 43.38 | 3,033,655 | +0.72(+1.69%) |
Nov 18, 2015 | 42.43 | 42.80 | 42.06 | 42.66 | 3,608,578 | +0.18(+0.42%) |
Nov 17, 2015 | 43.19 | 43.76 | 42.34 | 42.48 | 2,296,986 | -0.86(-1.99%) |
Nov 16, 2015 | 42.87 | 43.35 | 42.74 | 43.34 | 2,711,996 | +0.40(+0.92%) |
Nov 13, 2015 | 43.32 | 43.81 | 42.79 | 42.95 | 3,177,184 | -0.25(-0.58%) |
Nov 12, 2015 | 43.44 | 43.84 | 43.00 | 43.20 | 3,519,474 | -0.52(-1.18%) |
Nov 11, 2015 | 43.17 | 43.77 | 43.02 | 43.72 | 2,895,375 | +0.52(+1.20%) |
Nov 10, 2015 | 42.63 | 43.60 | 42.63 | 43.20 | 4,496,951 | +0.58(+1.35%) |
Nov 09, 2015 | 42.31 | 43.23 | 42.21 | 42.62 | 4,842,427 | +0.14(+0.32%) |
Nov 06, 2015 | 42.59 | 42.82 | 41.37 | 42.48 | 6,800,821 | -0.81(-1.86%) |
Nov 05, 2015 | 43.72 | 43.92 | 43.20 | 43.29 | 3,202,674 | -0.45(-1.04%) |
Nov 04, 2015 | 43.61 | 43.99 | 43.56 | 43.74 | 3,330,407 | +0.14(+0.31%) |
Nov 03, 2015 | 43.51 | 43.85 | 43.25 | 43.61 | 3,582,348 | -0.19(-0.44%) |
Nov 02, 2015 | 43.48 | 43.90 | 43.17 | 43.80 | 3,613,551 | +0.27(+0.61%) |
Oct 30, 2015 | 43.59 | 43.82 | 43.25 | 43.54 | 4,367,713 | -0.09(-0.20%) |
Oct 29, 2015 | 43.73 | 44.05 | 43.05 | 43.62 | 4,885,360 | -0.42(-0.96%) |
Oct 28, 2015 | 44.18 | 45.00 | 43.44 | 44.05 | 8,257,094 | -2.27(-4.89%) |
Oct 27, 2015 | 46.74 | 46.97 | 46.18 | 46.31 | 2,729,810 | -0.48(-1.03%) |
Oct 26, 2015 | 46.59 | 46.83 | 46.06 | 46.79 | 2,232,184 | +0.36(+0.77%) |
Oct 23, 2015 | 47.34 | 47.51 | 46.19 | 46.43 | 3,205,318 | -1.11(-2.33%) |
Oct 22, 2015 | 46.76 | 47.69 | 46.73 | 47.54 | 2,196,160 | +0.77(+1.65%) |
Oct 21, 2015 | 47.28 | 47.56 | 46.73 | 46.77 | 1,658,264 | -0.31(-0.66%) |
Oct 20, 2015 | 46.51 | 47.29 | 46.41 | 47.08 | 4,465,171 | +0.34(+0.72%) |
Oct 19, 2015 | 46.17 | 46.74 | 45.87 | 46.74 | 2,941,141 | +0.50(+1.09%) |
Oct 16, 2015 | 46.51 | 46.70 | 45.97 | 46.24 | 3,581,491 | -0.11(-0.23%) |
Oct 15, 2015 | 46.11 | 46.45 | 45.81 | 46.35 | 1,537,886 | +0.44(+0.96%) |
Oct 14, 2015 | 45.71 | 46.39 | 45.67 | 45.91 | 2,434,947 | +0.19(+0.41%) |
Oct 13, 2015 | 45.61 | 45.79 | 45.43 | 45.72 | 2,202,421 | -0.02(-0.05%) |
Oct 12, 2015 | 45.45 | 46.10 | 45.45 | 45.74 | 2,049,434 | +0.32(+0.71%) |
Oct 09, 2015 | 45.76 | 45.99 | 45.25 | 45.42 | 2,333,653 | -0.42(-0.91%) |
Oct 08, 2015 | 45.13 | 45.97 | 45.13 | 45.84 | 2,185,891 | +0.56(+1.24%) |
Oct 07, 2015 | 45.50 | 45.61 | 45.07 | 45.28 | 2,987,389 | -0.07(-0.16%) |
Oct 06, 2015 | 45.75 | 45.86 | 44.92 | 45.35 | 3,430,186 | -0.46(-1.00%) |
Oct 05, 2015 | 45.56 | 45.92 | 45.12 | 45.81 | 2,670,028 | +0.40(+0.89%) |
Oct 02, 2015 | 45.11 | 45.42 | 44.63 | 45.41 | 2,251,916 | +0.68(+1.51%) |
Oct 01, 2015 | 45.38 | 45.51 | 44.15 | 44.73 | 3,598,879 | -0.64(-1.41%) |
Sep 30, 2015 | 44.67 | 45.43 | 44.54 | 45.37 | 3,564,775 | +0.92(+2.07%) |
Sep 29, 2015 | 44.30 | 44.69 | 44.10 | 44.45 | 2,304,182 | +0.12(+0.26%) |
Sep 28, 2015 | 44.45 | 44.88 | 44.25 | 44.33 | 2,791,672 | -0.20(-0.46%) |
Sep 25, 2015 | 44.21 | 45.05 | 43.99 | 44.54 | 3,427,084 | +0.37(+0.84%) |
Sep 24, 2015 | 43.45 | 44.26 | 43.42 | 44.17 | 2,847,712 | +0.52(+1.20%) |
Sep 23, 2015 | 43.47 | 43.74 | 43.14 | 43.64 | 3,039,203 | +0.16(+0.38%) |
Sep 22, 2015 | 43.69 | 43.96 | 43.29 | 43.48 | 3,007,088 | -0.54(-1.23%) |
Sep 21, 2015 | 43.92 | 44.34 | 43.71 | 44.02 | 3,868,996 | +0.23(+0.52%) |
Sep 18, 2015 | 42.83 | 44.42 | 42.79 | 43.79 | 5,482,660 | +0.14(+0.31%) |
Sep 17, 2015 | 42.71 | 44.19 | 42.55 | 43.66 | 6,003,498 | +0.99(+2.33%) |
Sep 16, 2015 | 42.32 | 42.79 | 42.27 | 42.66 | 3,584,476 | +0.39(+0.93%) |
Sep 15, 2015 | 41.63 | 42.38 | 41.37 | 42.27 | 4,002,550 | +0.67(+1.61%) |
Sep 14, 2015 | 41.46 | 41.77 | 41.29 | 41.60 | 2,239,517 | +0.21(+0.52%) |
Sep 11, 2015 | 40.61 | 41.39 | 40.51 | 41.39 | 2,310,297 | +0.49(+1.19%) |
Sep 10, 2015 | 40.94 | 41.39 | 40.75 | 40.90 | 3,014,390 | -0.04(-0.09%) |
Sep 09, 2015 | 41.56 | 41.67 | 40.82 | 40.94 | 2,828,018 | -0.41(-1.00%) |
Sep 08, 2015 | 41.31 | 41.70 | 40.98 | 41.35 | 2,710,450 | +0.59(+1.44%) |
Sep 04, 2015 | 40.75 | 40.76 | 40.76 | 40.76 | 3,273,882 | -0.40(-0.97%) |
Sep 03, 2015 | 41.14 | 41.51 | 40.98 | 41.16 | 2,686,387 | +0.05(+0.12%) |
Sep 02, 2015 | 41.29 | 41.36 | 40.77 | 41.11 | 3,852,336 | +0.24(+0.58%) |