Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.55 | 43.73 | 43.27 | 43.27 | 20,360,538 | -0.23(-0.52%) |
Nov 27, 2015 | 43.46 | 43.56 | 43.17 | 43.50 | 6,257,768 | +0.13(+0.31%) |
Nov 25, 2015 | 43.55 | 43.36 | 43.36 | 43.36 | 12,778,357 | -0.05(-0.11%) |
Nov 24, 2015 | 43.30 | 43.57 | 43.10 | 43.41 | 18,027,654 | -0.25(-0.58%) |
Nov 23, 2015 | 43.90 | 44.01 | 43.63 | 43.66 | 12,272,266 | -0.17(-0.39%) |
Nov 20, 2015 | 44.18 | 44.18 | 43.76 | 43.83 | 20,711,626 | -0.12(-0.27%) |
Nov 19, 2015 | 43.79 | 44.03 | 43.55 | 43.95 | 15,492,898 | +0.24(+0.54%) |
Nov 18, 2015 | 43.24 | 43.79 | 43.16 | 43.72 | 21,154,980 | +0.56(+1.29%) |
Nov 17, 2015 | 43.45 | 43.57 | 43.06 | 43.16 | 14,430,682 | -0.24(-0.56%) |
Nov 16, 2015 | 42.78 | 43.40 | 42.72 | 43.40 | 15,210,837 | +0.55(+1.28%) |
Nov 13, 2015 | 43.21 | 43.47 | 42.66 | 42.85 | 21,075,996 | -0.47(-1.09%) |
Nov 12, 2015 | 43.60 | 43.78 | 43.32 | 43.32 | 22,348,994 | -0.49(-1.13%) |
Nov 11, 2015 | 44.08 | 44.11 | 43.59 | 43.82 | 13,764,100 | -0.09(-0.20%) |
Nov 10, 2015 | 43.43 | 43.94 | 43.37 | 43.90 | 17,159,040 | +0.35(+0.79%) |
Nov 09, 2015 | 44.04 | 44.15 | 43.30 | 43.56 | 22,424,650 | -0.30(-0.68%) |
Nov 06, 2015 | 44.01 | 44.24 | 43.63 | 43.86 | 28,495,878 | +0.78(+1.80%) |
Nov 05, 2015 | 42.68 | 43.25 | 42.68 | 43.08 | 15,617,240 | +0.22(+0.51%) |
Nov 04, 2015 | 42.84 | 42.99 | 42.70 | 42.86 | 16,330,271 | +0.02(+0.05%) |
Nov 03, 2015 | 42.65 | 43.01 | 42.47 | 42.84 | 13,731,333 | +0.06(+0.15%) |
Nov 02, 2015 | 42.28 | 42.91 | 42.22 | 42.78 | 14,086,512 | +0.55(+1.31%) |
Oct 30, 2015 | 42.95 | 42.95 | 42.14 | 42.22 | 23,657,404 | -0.74(-1.72%) |
Oct 29, 2015 | 43.20 | 43.34 | 42.82 | 42.96 | 14,533,154 | -0.28(-0.65%) |
Oct 28, 2015 | 42.30 | 43.28 | 42.25 | 43.25 | 21,387,332 | +1.04(+2.46%) |
Oct 27, 2015 | 42.10 | 42.37 | 41.97 | 42.21 | 15,955,642 | -0.13(-0.31%) |
Oct 26, 2015 | 42.71 | 42.75 | 42.24 | 42.34 | 16,234,431 | -0.36(-0.84%) |
Oct 23, 2015 | 42.38 | 42.74 | 42.20 | 42.70 | 21,701,088 | +0.54(+1.28%) |
Oct 22, 2015 | 41.65 | 42.47 | 41.65 | 42.16 | 23,417,262 | +0.73(+1.77%) |
Oct 21, 2015 | 41.37 | 42.01 | 41.36 | 41.43 | 22,691,764 | +0.03(+0.08%) |
Oct 20, 2015 | 41.04 | 41.56 | 41.01 | 41.40 | 17,416,662 | +0.41(+0.99%) |
Oct 19, 2015 | 41.15 | 41.34 | 40.91 | 40.99 | 19,893,874 | -0.25(-0.60%) |
Oct 16, 2015 | 41.45 | 41.48 | 40.95 | 41.24 | 20,100,290 | +0.15(+0.36%) |
Oct 15, 2015 | 40.54 | 41.10 | 40.37 | 41.09 | 23,415,152 | +0.93(+2.31%) |
Oct 14, 2015 | 40.32 | 40.48 | 39.57 | 40.17 | 33,681,052 | -0.28(-0.69%) |
Oct 13, 2015 | 40.57 | 40.80 | 40.33 | 40.45 | 20,514,180 | -0.25(-0.61%) |
Oct 12, 2015 | 40.65 | 40.89 | 40.36 | 40.70 | 13,640,549 | +0.03(+0.08%) |
Oct 09, 2015 | 41.35 | 41.38 | 40.54 | 40.66 | 21,775,910 | -0.31(-0.76%) |
Oct 08, 2015 | 40.73 | 41.02 | 40.38 | 40.98 | 19,725,580 | +0.27(+0.67%) |
Oct 07, 2015 | 40.94 | 41.12 | 40.48 | 40.70 | 17,845,800 | +0.12(+0.31%) |
Oct 06, 2015 | 40.70 | 40.98 | 40.49 | 40.58 | 18,579,058 | -0.30(-0.73%) |
Oct 05, 2015 | 40.33 | 41.00 | 40.17 | 40.87 | 19,541,768 | +0.90(+2.24%) |
Oct 02, 2015 | 39.21 | 40.00 | 38.61 | 39.98 | 27,734,618 | -0.14(-0.35%) |
Oct 01, 2015 | 40.17 | 40.45 | 39.71 | 40.12 | 19,941,768 | +0.07(+0.18%) |
Sep 30, 2015 | 40.27 | 40.34 | 39.54 | 40.05 | 26,303,530 | +0.36(+0.90%) |
Sep 29, 2015 | 39.36 | 39.74 | 39.00 | 39.69 | 26,690,526 | +0.41(+1.03%) |
Sep 28, 2015 | 39.83 | 40.01 | 39.15 | 39.28 | 22,627,796 | -0.87(-2.16%) |
Sep 25, 2015 | 40.06 | 40.45 | 39.83 | 40.15 | 23,585,980 | +0.73(+1.84%) |
Sep 24, 2015 | 39.07 | 39.53 | 38.84 | 39.42 | 21,879,504 | -0.18(-0.45%) |
Sep 23, 2015 | 39.68 | 39.73 | 39.39 | 39.60 | 16,054,541 | +0.07(+0.18%) |
Sep 22, 2015 | 39.67 | 39.89 | 39.26 | 39.53 | 27,902,238 | -0.67(-1.67%) |
Sep 21, 2015 | 40.18 | 40.36 | 39.92 | 40.20 | 21,378,604 | +0.40(+1.00%) |
Sep 18, 2015 | 39.99 | 40.15 | 39.54 | 39.81 | 50,726,196 | -0.91(-2.24%) |
Sep 17, 2015 | 41.88 | 42.04 | 40.58 | 40.72 | 32,086,186 | -1.18(-2.81%) |
Sep 16, 2015 | 41.74 | 42.03 | 41.26 | 41.90 | 19,513,348 | +0.20(+0.47%) |
Sep 15, 2015 | 41.37 | 41.95 | 41.19 | 41.70 | 18,342,468 | +0.55(+1.33%) |
Sep 14, 2015 | 41.05 | 41.24 | 40.87 | 41.16 | 20,799,754 | +0.12(+0.29%) |
Sep 11, 2015 | 40.82 | 41.07 | 40.58 | 41.04 | 16,090,884 | +0.05(+0.11%) |
Sep 10, 2015 | 40.61 | 41.23 | 40.40 | 40.99 | 23,074,926 | +0.29(+0.71%) |
Sep 09, 2015 | 41.81 | 41.88 | 40.57 | 40.70 | 20,799,098 | -0.58(-1.40%) |
Sep 08, 2015 | 41.06 | 41.32 | 40.54 | 41.28 | 25,239,256 | +1.28(+3.20%) |
Sep 04, 2015 | 40.40 | 40.00 | 40.00 | 40.00 | 28,598,124 | -0.89(-2.17%) |
Sep 03, 2015 | 40.86 | 41.33 | 40.73 | 40.89 | 20,154,662 | +0.34(+0.85%) |
Sep 02, 2015 | 40.94 | 40.94 | 39.99 | 40.55 | 26,823,248 | +0.78(+1.96%) |