Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.85 | 40.91 | 39.25 | 39.29 | 4,029,380 | -1.35(-3.32%) |
Nov 27, 2015 | 40.43 | 40.88 | 40.15 | 40.64 | 1,085,368 | +0.00(+0.00%) |
Nov 25, 2015 | 41.32 | 40.64 | 40.64 | 40.64 | 2,142,985 | -0.60(-1.45%) |
Nov 24, 2015 | 41.39 | 41.67 | 40.47 | 41.23 | 2,325,859 | -0.14(-0.34%) |
Nov 23, 2015 | 41.01 | 41.53 | 40.64 | 41.37 | 2,336,630 | +0.30(+0.74%) |
Nov 20, 2015 | 41.11 | 41.78 | 40.99 | 41.07 | 1,967,662 | +0.00(+0.00%) |
Nov 19, 2015 | 40.70 | 41.52 | 40.62 | 41.07 | 2,545,820 | +0.23(+0.56%) |
Nov 18, 2015 | 40.10 | 40.88 | 39.76 | 40.84 | 2,000,741 | +0.82(+2.04%) |
Nov 17, 2015 | 39.75 | 40.19 | 39.48 | 40.03 | 1,864,569 | +0.32(+0.80%) |
Nov 16, 2015 | 39.11 | 39.72 | 38.54 | 39.71 | 2,329,370 | +0.52(+1.33%) |
Nov 13, 2015 | 38.97 | 39.54 | 38.70 | 39.18 | 2,147,480 | +0.07(+0.17%) |
Nov 12, 2015 | 40.12 | 40.27 | 38.73 | 39.12 | 2,699,807 | -1.30(-3.21%) |
Nov 11, 2015 | 41.14 | 41.55 | 40.38 | 40.42 | 2,446,054 | -0.83(-2.02%) |
Nov 10, 2015 | 40.16 | 41.53 | 40.07 | 41.25 | 2,926,761 | +1.07(+2.66%) |
Nov 09, 2015 | 41.16 | 41.33 | 40.12 | 40.18 | 2,094,916 | -1.12(-2.71%) |
Nov 06, 2015 | 41.01 | 41.48 | 40.61 | 41.30 | 2,166,863 | +0.16(+0.40%) |
Nov 05, 2015 | 42.58 | 42.74 | 40.41 | 41.14 | 3,876,402 | -0.39(-0.94%) |
Nov 04, 2015 | 41.75 | 42.41 | 41.28 | 41.53 | 4,062,213 | -0.14(-0.33%) |
Nov 03, 2015 | 40.82 | 41.81 | 40.71 | 41.67 | 2,662,591 | +0.59(+1.43%) |
Nov 02, 2015 | 40.00 | 41.32 | 39.76 | 41.08 | 2,606,329 | +1.06(+2.65%) |
Oct 30, 2015 | 40.29 | 40.49 | 39.78 | 40.02 | 2,677,932 | -0.26(-0.65%) |
Oct 29, 2015 | 39.18 | 40.30 | 39.16 | 40.28 | 2,552,302 | +0.70(+1.78%) |
Oct 28, 2015 | 38.40 | 39.58 | 38.40 | 39.58 | 2,682,929 | +1.23(+3.22%) |
Oct 27, 2015 | 38.21 | 38.51 | 37.62 | 38.34 | 3,245,239 | -0.02(-0.04%) |
Oct 26, 2015 | 38.28 | 38.71 | 37.99 | 38.36 | 2,312,904 | +0.01(+0.02%) |
Oct 23, 2015 | 38.04 | 38.84 | 37.94 | 38.35 | 2,593,591 | +0.43(+1.14%) |
Oct 22, 2015 | 37.66 | 38.02 | 37.20 | 37.92 | 2,535,694 | +0.34(+0.89%) |
Oct 21, 2015 | 37.45 | 37.87 | 36.59 | 37.58 | 5,581,756 | -0.34(-0.88%) |
Oct 20, 2015 | 38.89 | 38.89 | 37.59 | 37.92 | 4,107,704 | -1.02(-2.62%) |
Oct 19, 2015 | 40.92 | 40.99 | 38.82 | 38.94 | 3,514,762 | -2.32(-5.62%) |
Oct 16, 2015 | 41.08 | 41.58 | 40.86 | 41.26 | 2,394,083 | +0.22(+0.54%) |
Oct 15, 2015 | 40.30 | 41.20 | 40.12 | 41.04 | 3,123,783 | +0.94(+2.34%) |
Oct 14, 2015 | 40.31 | 40.59 | 39.87 | 40.10 | 2,928,936 | -0.14(-0.35%) |
Oct 13, 2015 | 40.88 | 41.23 | 39.99 | 40.24 | 3,631,309 | -0.83(-2.03%) |
Oct 12, 2015 | 41.30 | 41.47 | 40.63 | 41.07 | 2,630,178 | -0.05(-0.12%) |
Oct 09, 2015 | 41.96 | 42.17 | 40.39 | 41.12 | 3,080,971 | -0.75(-1.80%) |
Oct 08, 2015 | 41.21 | 42.09 | 40.94 | 41.87 | 3,858,616 | +0.57(+1.38%) |
Oct 07, 2015 | 41.68 | 41.76 | 40.48 | 41.30 | 3,437,853 | +0.27(+0.66%) |
Oct 06, 2015 | 41.86 | 42.02 | 40.99 | 41.03 | 4,101,259 | -0.88(-2.11%) |
Oct 05, 2015 | 41.62 | 42.17 | 40.99 | 41.91 | 3,241,772 | +0.60(+1.46%) |
Oct 02, 2015 | 40.24 | 41.32 | 39.60 | 41.31 | 3,036,346 | +0.74(+1.83%) |
Oct 01, 2015 | 39.93 | 40.79 | 39.59 | 40.56 | 2,946,797 | +0.65(+1.64%) |
Sep 30, 2015 | 38.78 | 39.98 | 38.55 | 39.91 | 3,451,635 | +1.69(+4.43%) |
Sep 29, 2015 | 38.70 | 39.56 | 38.00 | 38.22 | 3,475,013 | -0.37(-0.95%) |
Sep 28, 2015 | 40.65 | 41.19 | 38.18 | 38.59 | 3,580,007 | -2.08(-5.10%) |
Sep 25, 2015 | 39.68 | 42.03 | 39.12 | 40.66 | 7,849,131 | +1.19(+3.02%) |
Sep 24, 2015 | 38.45 | 39.65 | 38.20 | 39.47 | 3,057,601 | +0.92(+2.37%) |
Sep 23, 2015 | 38.42 | 39.44 | 38.22 | 38.55 | 3,007,297 | +0.34(+0.88%) |
Sep 22, 2015 | 37.66 | 38.45 | 37.48 | 38.22 | 3,082,317 | +0.16(+0.43%) |
Sep 21, 2015 | 38.30 | 38.78 | 38.00 | 38.06 | 3,451,738 | -0.12(-0.32%) |
Sep 18, 2015 | 37.77 | 38.86 | 37.49 | 38.18 | 6,719,955 | +0.11(+0.28%) |
Sep 17, 2015 | 37.13 | 39.18 | 36.72 | 38.07 | 7,276,260 | +1.02(+2.76%) |
Sep 16, 2015 | 37.99 | 38.12 | 36.69 | 37.05 | 4,724,641 | -1.05(-2.75%) |
Sep 15, 2015 | 37.60 | 38.22 | 37.13 | 38.10 | 3,669,088 | +0.69(+1.86%) |
Sep 14, 2015 | 39.33 | 39.33 | 37.36 | 37.40 | 2,952,224 | -1.90(-4.84%) |
Sep 11, 2015 | 39.29 | 39.53 | 38.70 | 39.31 | 2,343,781 | -0.04(-0.10%) |
Sep 10, 2015 | 38.87 | 39.77 | 38.27 | 39.35 | 3,468,192 | +0.91(+2.36%) |
Sep 09, 2015 | 39.56 | 39.80 | 38.37 | 38.44 | 3,855,009 | -0.70(-1.80%) |
Sep 08, 2015 | 38.64 | 39.23 | 37.98 | 39.14 | 3,782,060 | +1.21(+3.19%) |
Sep 04, 2015 | 37.84 | 37.93 | 37.93 | 37.93 | 4,467,572 | -0.45(-1.17%) |
Sep 03, 2015 | 38.43 | 39.15 | 38.02 | 38.38 | 3,662,826 | +0.18(+0.47%) |
Sep 02, 2015 | 37.62 | 38.21 | 37.08 | 38.20 | 4,619,716 | +1.20(+3.25%) |