Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.99 | 46.30 | 45.82 | 45.96 | 4,134,328 | +0.05(+0.10%) |
Nov 27, 2015 | 45.73 | 45.98 | 45.52 | 45.91 | 1,327,638 | +0.12(+0.26%) |
Nov 25, 2015 | 45.53 | 45.79 | 45.79 | 45.79 | 4,008,651 | +0.21(+0.45%) |
Nov 24, 2015 | 45.04 | 45.65 | 44.69 | 45.59 | 3,995,650 | +0.37(+0.82%) |
Nov 23, 2015 | 45.40 | 45.66 | 45.19 | 45.22 | 4,284,925 | -0.29(-0.64%) |
Nov 20, 2015 | 45.07 | 45.58 | 44.99 | 45.51 | 6,086,700 | +0.65(+1.44%) |
Nov 19, 2015 | 45.02 | 45.02 | 44.37 | 44.86 | 5,657,341 | -0.09(-0.19%) |
Nov 18, 2015 | 43.49 | 45.00 | 43.49 | 44.95 | 3,831,188 | +1.14(+2.60%) |
Nov 17, 2015 | 43.94 | 44.16 | 43.49 | 43.81 | 3,693,618 | +0.02(+0.05%) |
Nov 16, 2015 | 42.75 | 43.80 | 42.70 | 43.79 | 3,454,702 | +1.03(+2.40%) |
Nov 13, 2015 | 42.74 | 43.28 | 42.67 | 42.76 | 4,604,210 | -0.06(-0.15%) |
Nov 12, 2015 | 43.40 | 43.63 | 42.74 | 42.82 | 7,347,536 | -1.05(-2.40%) |
Nov 11, 2015 | 44.10 | 44.33 | 43.78 | 43.87 | 5,263,979 | -0.56(-1.26%) |
Nov 10, 2015 | 44.12 | 44.60 | 43.89 | 44.44 | 4,691,829 | -0.10(-0.23%) |
Nov 09, 2015 | 45.23 | 45.27 | 44.29 | 44.54 | 4,994,327 | -0.68(-1.50%) |
Nov 06, 2015 | 44.81 | 45.36 | 44.62 | 45.22 | 6,683,992 | +0.09(+0.19%) |
Nov 05, 2015 | 44.36 | 45.37 | 44.22 | 45.13 | 8,499,273 | +0.73(+1.64%) |
Nov 04, 2015 | 44.61 | 45.24 | 44.34 | 44.40 | 5,062,837 | +0.00(+0.00%) |
Nov 03, 2015 | 44.22 | 44.97 | 44.14 | 44.40 | 5,115,303 | +0.02(+0.04%) |
Nov 02, 2015 | 43.43 | 44.58 | 43.19 | 44.39 | 5,847,394 | +0.63(+1.45%) |
Oct 30, 2015 | 42.50 | 44.21 | 42.26 | 43.75 | 8,974,701 | +1.25(+2.95%) |
Oct 29, 2015 | 42.01 | 42.61 | 42.01 | 42.50 | 4,566,811 | +0.18(+0.43%) |
Oct 28, 2015 | 41.38 | 42.44 | 41.37 | 42.32 | 4,356,784 | +1.04(+2.52%) |
Oct 27, 2015 | 41.72 | 41.72 | 40.61 | 41.28 | 3,879,985 | -0.81(-1.92%) |
Oct 26, 2015 | 42.64 | 42.79 | 42.02 | 42.09 | 3,603,830 | -0.41(-0.98%) |
Oct 23, 2015 | 42.76 | 43.31 | 42.26 | 42.50 | 4,049,441 | -0.03(-0.07%) |
Oct 22, 2015 | 41.27 | 43.01 | 41.26 | 42.53 | 5,900,646 | +1.43(+3.48%) |
Oct 21, 2015 | 41.35 | 41.71 | 41.01 | 41.10 | 4,663,147 | +0.12(+0.29%) |
Oct 20, 2015 | 39.94 | 41.54 | 39.82 | 40.98 | 9,138,745 | +0.86(+2.15%) |
Oct 19, 2015 | 39.72 | 40.16 | 39.61 | 40.12 | 5,619,892 | +0.09(+0.23%) |
Oct 16, 2015 | 40.75 | 40.75 | 39.66 | 40.03 | 8,670,435 | -0.74(-1.82%) |
Oct 15, 2015 | 41.05 | 41.17 | 40.23 | 40.77 | 6,026,229 | -0.51(-1.23%) |
Oct 14, 2015 | 41.79 | 41.87 | 41.15 | 41.28 | 3,751,262 | -0.59(-1.40%) |
Oct 13, 2015 | 42.13 | 42.35 | 41.83 | 41.87 | 3,192,729 | -0.50(-1.18%) |
Oct 12, 2015 | 42.93 | 43.04 | 42.23 | 42.37 | 3,184,151 | -0.53(-1.24%) |
Oct 09, 2015 | 42.89 | 43.55 | 42.69 | 42.90 | 4,048,541 | -0.38(-0.87%) |
Oct 08, 2015 | 42.27 | 43.42 | 42.18 | 43.28 | 4,986,603 | +0.93(+2.20%) |
Oct 07, 2015 | 41.67 | 42.83 | 41.38 | 42.35 | 6,951,434 | +1.20(+2.91%) |
Oct 06, 2015 | 41.40 | 41.73 | 40.87 | 41.15 | 6,683,180 | -0.14(-0.34%) |
Oct 05, 2015 | 40.36 | 41.71 | 40.30 | 41.29 | 4,910,309 | +1.06(+2.65%) |
Oct 02, 2015 | 38.96 | 40.23 | 38.71 | 40.22 | 6,517,954 | +0.64(+1.62%) |
Oct 01, 2015 | 40.26 | 40.44 | 39.34 | 39.58 | 3,750,132 | -0.56(-1.40%) |
Sep 30, 2015 | 40.14 | 40.36 | 39.72 | 40.15 | 3,987,501 | +0.50(+1.26%) |
Sep 29, 2015 | 39.30 | 39.79 | 39.07 | 39.65 | 3,966,581 | +0.48(+1.22%) |
Sep 28, 2015 | 40.29 | 40.44 | 39.07 | 39.17 | 8,737,741 | -1.46(-3.60%) |
Sep 25, 2015 | 41.01 | 41.13 | 40.40 | 40.63 | 8,714,146 | -0.21(-0.52%) |
Sep 24, 2015 | 40.48 | 40.95 | 39.80 | 40.84 | 8,459,502 | -0.13(-0.32%) |
Sep 23, 2015 | 41.52 | 41.61 | 40.86 | 40.98 | 4,663,954 | -0.50(-1.21%) |
Sep 22, 2015 | 41.05 | 41.48 | 40.81 | 41.48 | 4,858,863 | -0.20(-0.49%) |
Sep 21, 2015 | 41.50 | 41.86 | 41.23 | 41.68 | 4,531,829 | +0.26(+0.62%) |
Sep 18, 2015 | 42.49 | 42.60 | 41.09 | 41.42 | 8,647,536 | -1.66(-3.85%) |
Sep 17, 2015 | 44.00 | 44.15 | 42.97 | 43.08 | 5,495,717 | -1.17(-2.64%) |
Sep 16, 2015 | 43.66 | 44.33 | 43.46 | 44.25 | 3,020,897 | +0.63(+1.44%) |
Sep 15, 2015 | 42.81 | 43.68 | 42.69 | 43.62 | 4,423,153 | +0.83(+1.94%) |
Sep 14, 2015 | 43.54 | 43.62 | 42.69 | 42.79 | 5,229,861 | -0.81(-1.87%) |
Sep 11, 2015 | 43.75 | 43.95 | 43.31 | 43.61 | 2,252,539 | -0.11(-0.25%) |
Sep 10, 2015 | 43.93 | 44.23 | 43.40 | 43.72 | 3,061,668 | -0.10(-0.23%) |
Sep 09, 2015 | 44.87 | 45.10 | 43.72 | 43.82 | 3,419,470 | -0.54(-1.22%) |
Sep 08, 2015 | 43.81 | 44.46 | 43.64 | 44.36 | 3,772,152 | +1.28(+2.96%) |
Sep 04, 2015 | 42.64 | 43.08 | 43.08 | 43.08 | 4,302,432 | -0.19(-0.43%) |
Sep 03, 2015 | 43.30 | 43.84 | 43.07 | 43.27 | 4,110,101 | -0.22(-0.50%) |
Sep 02, 2015 | 43.65 | 43.66 | 42.68 | 43.49 | 3,724,850 | +0.52(+1.22%) |