Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.88 | 43.91 | 43.27 | 43.27 | 4,934,922 | -0.49(-1.11%) |
Nov 27, 2015 | 43.70 | 43.88 | 43.54 | 43.76 | 1,268,283 | +0.13(+0.29%) |
Nov 25, 2015 | 43.44 | 43.63 | 43.63 | 43.63 | 2,552,504 | +0.20(+0.47%) |
Nov 24, 2015 | 43.09 | 43.57 | 43.00 | 43.43 | 4,295,009 | +0.12(+0.28%) |
Nov 23, 2015 | 42.67 | 43.48 | 42.58 | 43.31 | 3,610,914 | +0.79(+1.87%) |
Nov 20, 2015 | 42.88 | 43.18 | 42.47 | 42.52 | 3,528,363 | -0.12(-0.28%) |
Nov 19, 2015 | 42.92 | 43.01 | 42.62 | 42.64 | 4,400,500 | -0.19(-0.45%) |
Nov 18, 2015 | 42.16 | 42.88 | 42.14 | 42.83 | 3,518,634 | +0.73(+1.74%) |
Nov 17, 2015 | 42.76 | 42.92 | 41.99 | 42.10 | 6,289,947 | -0.69(-1.61%) |
Nov 16, 2015 | 41.89 | 42.80 | 41.89 | 42.79 | 3,674,531 | +0.97(+2.33%) |
Nov 13, 2015 | 42.06 | 42.44 | 41.75 | 41.81 | 4,170,876 | -0.29(-0.69%) |
Nov 12, 2015 | 42.47 | 42.73 | 42.10 | 42.10 | 3,174,753 | -0.70(-1.63%) |
Nov 11, 2015 | 42.58 | 43.02 | 42.46 | 42.80 | 2,546,409 | +0.35(+0.83%) |
Nov 10, 2015 | 42.17 | 42.58 | 42.16 | 42.45 | 3,283,894 | +0.17(+0.41%) |
Nov 09, 2015 | 42.24 | 42.46 | 41.93 | 42.28 | 5,123,727 | -0.11(-0.26%) |
Nov 06, 2015 | 42.94 | 42.94 | 42.07 | 42.39 | 4,429,762 | -0.78(-1.81%) |
Nov 05, 2015 | 42.89 | 43.21 | 42.77 | 43.17 | 3,229,038 | +0.25(+0.58%) |
Nov 04, 2015 | 43.09 | 43.14 | 42.82 | 42.92 | 3,317,173 | -0.01(-0.03%) |
Nov 03, 2015 | 43.22 | 43.24 | 42.74 | 42.94 | 4,711,652 | -0.50(-1.16%) |
Nov 02, 2015 | 43.59 | 43.65 | 43.12 | 43.44 | 2,459,227 | -0.10(-0.22%) |
Oct 30, 2015 | 43.54 | 43.92 | 43.39 | 43.54 | 3,168,417 | -0.05(-0.12%) |
Oct 29, 2015 | 43.48 | 43.73 | 43.18 | 43.59 | 2,163,328 | +0.04(+0.10%) |
Oct 28, 2015 | 43.82 | 43.86 | 43.22 | 43.54 | 3,141,645 | -0.07(-0.17%) |
Oct 27, 2015 | 43.47 | 43.75 | 43.31 | 43.62 | 3,691,231 | -0.07(-0.15%) |
Oct 26, 2015 | 43.80 | 43.82 | 43.55 | 43.69 | 3,183,400 | -0.02(-0.03%) |
Oct 23, 2015 | 44.37 | 44.39 | 43.54 | 43.70 | 4,451,604 | -0.67(-1.52%) |
Oct 22, 2015 | 42.90 | 44.47 | 42.89 | 44.37 | 5,966,421 | +1.69(+3.95%) |
Oct 21, 2015 | 42.46 | 42.98 | 42.34 | 42.69 | 4,465,116 | +0.28(+0.67%) |
Oct 20, 2015 | 42.48 | 42.58 | 42.19 | 42.40 | 2,703,238 | -0.06(-0.14%) |
Oct 19, 2015 | 42.56 | 42.77 | 42.40 | 42.46 | 2,588,217 | -0.19(-0.46%) |
Oct 16, 2015 | 42.37 | 42.67 | 42.20 | 42.66 | 3,112,416 | +0.40(+0.96%) |
Oct 15, 2015 | 42.29 | 42.35 | 41.86 | 42.25 | 2,852,508 | +0.23(+0.55%) |
Oct 14, 2015 | 42.37 | 42.58 | 41.95 | 42.02 | 3,110,988 | -0.37(-0.88%) |
Oct 13, 2015 | 42.63 | 42.85 | 42.31 | 42.40 | 3,326,232 | -0.43(-1.01%) |
Oct 12, 2015 | 42.34 | 42.83 | 42.33 | 42.83 | 3,146,367 | +0.42(+0.99%) |
Oct 09, 2015 | 42.27 | 42.67 | 42.27 | 42.41 | 3,462,314 | +0.10(+0.23%) |
Oct 08, 2015 | 41.69 | 42.38 | 41.59 | 42.31 | 3,786,629 | +0.57(+1.36%) |
Oct 07, 2015 | 41.63 | 41.95 | 41.44 | 41.74 | 5,830,991 | +0.34(+0.83%) |
Oct 06, 2015 | 42.54 | 42.54 | 41.37 | 41.40 | 6,788,108 | -1.13(-2.66%) |
Oct 05, 2015 | 42.37 | 42.57 | 42.20 | 42.53 | 6,589,930 | +0.45(+1.06%) |
Oct 02, 2015 | 41.33 | 42.11 | 41.11 | 42.08 | 5,465,517 | +0.47(+1.13%) |
Oct 01, 2015 | 41.54 | 41.79 | 41.10 | 41.62 | 4,700,329 | -0.10(-0.25%) |
Sep 30, 2015 | 41.73 | 41.85 | 41.24 | 41.72 | 6,019,472 | +0.42(+1.03%) |
Sep 29, 2015 | 41.30 | 41.43 | 41.01 | 41.30 | 5,431,401 | +0.11(+0.27%) |
Sep 28, 2015 | 42.51 | 42.69 | 40.98 | 41.18 | 12,096,482 | -1.50(-3.52%) |
Sep 25, 2015 | 42.47 | 43.44 | 42.47 | 42.69 | 6,506,387 | +0.36(+0.84%) |
Sep 24, 2015 | 42.51 | 42.65 | 42.03 | 42.33 | 6,889,677 | -0.34(-0.80%) |
Sep 23, 2015 | 42.50 | 42.72 | 42.14 | 42.67 | 6,384,810 | +0.21(+0.49%) |
Sep 22, 2015 | 42.20 | 42.68 | 41.78 | 42.46 | 8,018,741 | +0.25(+0.60%) |
Sep 21, 2015 | 42.33 | 42.46 | 42.11 | 42.21 | 5,642,469 | +0.16(+0.39%) |
Sep 18, 2015 | 42.08 | 42.69 | 41.95 | 42.05 | 7,060,782 | -0.68(-1.58%) |
Sep 17, 2015 | 42.50 | 43.21 | 42.37 | 42.72 | 3,802,583 | +0.27(+0.63%) |
Sep 16, 2015 | 42.32 | 42.55 | 42.09 | 42.46 | 4,078,127 | +0.28(+0.67%) |
Sep 15, 2015 | 41.81 | 42.25 | 41.41 | 42.17 | 3,374,374 | +0.48(+1.16%) |
Sep 14, 2015 | 41.90 | 41.96 | 41.56 | 41.69 | 4,489,341 | -0.28(-0.67%) |
Sep 11, 2015 | 41.44 | 41.99 | 41.31 | 41.97 | 3,529,232 | +0.43(+1.04%) |
Sep 10, 2015 | 41.41 | 41.81 | 41.27 | 41.54 | 5,533,459 | +0.07(+0.18%) |
Sep 09, 2015 | 42.72 | 42.77 | 41.34 | 41.47 | 6,624,338 | -1.02(-2.40%) |
Sep 08, 2015 | 42.52 | 42.69 | 42.09 | 42.49 | 5,172,531 | +0.42(+1.01%) |
Sep 04, 2015 | 42.32 | 42.06 | 42.06 | 42.06 | 5,825,896 | -0.76(-1.77%) |
Sep 03, 2015 | 42.21 | 43.06 | 42.14 | 42.82 | 7,019,865 | +0.59(+1.39%) |
Sep 02, 2015 | 42.05 | 42.23 | 41.67 | 42.23 | 7,738,410 | +0.96(+2.32%) |