Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.60 | 44.14 | 43.05 | 44.14 | 1,349,400 | +0.67(+1.54%) |
Nov 27, 2015 | 43.25 | 43.83 | 43.15 | 43.47 | 609,593 | +0.22(+0.51%) |
Nov 25, 2015 | 43.95 | 43.25 | 43.25 | 43.25 | 1,185,900 | -0.72(-1.64%) |
Nov 24, 2015 | 43.50 | 44.61 | 43.45 | 43.97 | 2,418,939 | +0.43(+0.99%) |
Nov 23, 2015 | 40.46 | 43.66 | 40.40 | 43.54 | 2,499,550 | +1.16(+2.74%) |
Nov 20, 2015 | 42.79 | 42.89 | 42.24 | 42.38 | 1,621,680 | -0.36(-0.84%) |
Nov 19, 2015 | 41.73 | 42.77 | 41.70 | 42.74 | 1,392,607 | +0.91(+2.18%) |
Nov 18, 2015 | 41.11 | 41.86 | 41.01 | 41.83 | 920,301 | +0.90(+2.20%) |
Nov 17, 2015 | 41.46 | 41.72 | 40.68 | 40.93 | 985,783 | -0.53(-1.28%) |
Nov 16, 2015 | 40.60 | 41.50 | 40.44 | 41.46 | 808,196 | +0.74(+1.82%) |
Nov 13, 2015 | 40.56 | 41.25 | 40.44 | 40.72 | 1,012,639 | +0.29(+0.72%) |
Nov 12, 2015 | 41.04 | 41.39 | 40.42 | 40.43 | 845,556 | -1.12(-2.70%) |
Nov 11, 2015 | 41.71 | 41.71 | 41.17 | 41.55 | 520,669 | +0.05(+0.12%) |
Nov 10, 2015 | 41.09 | 41.74 | 40.71 | 41.50 | 831,997 | +0.40(+0.97%) |
Nov 09, 2015 | 41.17 | 41.30 | 40.30 | 41.10 | 1,244,605 | -0.11(-0.27%) |
Nov 06, 2015 | 41.41 | 41.74 | 40.89 | 41.21 | 716,683 | -0.63(-1.51%) |
Nov 05, 2015 | 41.44 | 42.06 | 41.15 | 41.84 | 714,914 | +0.27(+0.65%) |
Nov 04, 2015 | 41.61 | 41.88 | 41.33 | 41.57 | 689,388 | -0.02(-0.05%) |
Nov 03, 2015 | 41.27 | 41.90 | 40.91 | 41.59 | 907,124 | +0.35(+0.85%) |
Nov 02, 2015 | 40.12 | 41.31 | 40.08 | 41.24 | 778,128 | +1.10(+2.74%) |
Oct 30, 2015 | 39.15 | 40.37 | 39.04 | 40.14 | 1,242,236 | +1.10(+2.82%) |
Oct 29, 2015 | 38.70 | 39.24 | 38.62 | 39.04 | 831,782 | +0.15(+0.39%) |
Oct 28, 2015 | 38.08 | 39.37 | 38.01 | 38.89 | 1,197,046 | +1.02(+2.69%) |
Oct 27, 2015 | 39.24 | 39.54 | 37.79 | 37.87 | 1,321,058 | -1.80(-4.54%) |
Oct 26, 2015 | 39.66 | 39.95 | 39.51 | 39.67 | 671,382 | -0.08(-0.20%) |
Oct 23, 2015 | 39.43 | 39.97 | 39.28 | 39.75 | 1,052,102 | +0.57(+1.45%) |
Oct 22, 2015 | 39.09 | 39.83 | 38.97 | 39.18 | 1,004,233 | +0.25(+0.64%) |
Oct 21, 2015 | 39.51 | 39.67 | 38.88 | 38.93 | 855,295 | -0.41(-1.04%) |
Oct 20, 2015 | 38.84 | 40.03 | 38.83 | 39.34 | 1,423,888 | +0.27(+0.69%) |
Oct 19, 2015 | 38.95 | 39.49 | 38.89 | 39.07 | 1,032,303 | -0.25(-0.64%) |
Oct 16, 2015 | 40.47 | 40.69 | 38.79 | 39.32 | 1,597,628 | -1.25(-3.08%) |
Oct 15, 2015 | 40.67 | 40.85 | 39.67 | 40.57 | 1,248,653 | -0.08(-0.20%) |
Oct 14, 2015 | 40.74 | 41.21 | 40.51 | 40.65 | 1,143,866 | -0.23(-0.56%) |
Oct 13, 2015 | 40.64 | 41.44 | 40.62 | 40.88 | 1,214,631 | -0.03(-0.07%) |
Oct 12, 2015 | 41.37 | 41.47 | 40.62 | 40.91 | 680,617 | -0.44(-1.06%) |
Oct 09, 2015 | 41.37 | 41.81 | 40.95 | 41.35 | 1,025,792 | +0.09(+0.22%) |
Oct 08, 2015 | 40.23 | 41.40 | 40.16 | 41.26 | 1,469,954 | +0.87(+2.15%) |
Oct 07, 2015 | 40.05 | 41.12 | 39.70 | 40.39 | 1,722,962 | +0.63(+1.58%) |
Oct 06, 2015 | 39.25 | 40.32 | 39.02 | 39.76 | 1,622,179 | +0.43(+1.09%) |
Oct 05, 2015 | 37.85 | 39.42 | 37.51 | 39.33 | 1,529,325 | +1.93(+5.16%) |
Oct 02, 2015 | 36.33 | 37.41 | 36.05 | 37.40 | 948,337 | +0.64(+1.74%) |
Oct 01, 2015 | 37.61 | 37.70 | 36.59 | 36.76 | 2,079,993 | -0.67(-1.79%) |
Sep 30, 2015 | 37.65 | 37.95 | 36.87 | 37.43 | 2,873,943 | +0.12(+0.32%) |
Sep 29, 2015 | 36.67 | 37.37 | 36.55 | 37.31 | 1,901,143 | +0.66(+1.80%) |
Sep 28, 2015 | 37.02 | 37.30 | 36.47 | 36.65 | 1,739,622 | -0.71(-1.90%) |
Sep 25, 2015 | 37.70 | 37.72 | 37.20 | 37.36 | 1,551,770 | +0.01(+0.03%) |
Sep 24, 2015 | 36.69 | 37.59 | 36.27 | 37.35 | 2,343,505 | +0.35(+0.95%) |
Sep 23, 2015 | 37.56 | 37.64 | 36.90 | 37.00 | 1,095,656 | -0.41(-1.10%) |
Sep 22, 2015 | 37.39 | 37.50 | 37.05 | 37.41 | 1,871,799 | -0.57(-1.50%) |
Sep 21, 2015 | 38.15 | 38.20 | 37.69 | 37.98 | 2,275,963 | +0.09(+0.24%) |
Sep 18, 2015 | 38.74 | 38.75 | 37.74 | 37.89 | 1,827,332 | -1.31(-3.34%) |
Sep 17, 2015 | 39.24 | 39.92 | 39.11 | 39.20 | 2,740,400 | -0.07(-0.18%) |
Sep 16, 2015 | 39.31 | 39.67 | 39.18 | 39.27 | 2,768,686 | +0.07(+0.18%) |
Sep 15, 2015 | 39.65 | 39.65 | 39.15 | 39.20 | 2,682,881 | -0.05(-0.13%) |
Sep 14, 2015 | 39.99 | 40.03 | 39.18 | 39.25 | 1,595,472 | -0.94(-2.34%) |
Sep 11, 2015 | 39.63 | 40.19 | 39.52 | 40.19 | 990,379 | +0.35(+0.88%) |
Sep 10, 2015 | 39.81 | 40.05 | 39.12 | 39.84 | 1,010,424 | +0.05(+0.13%) |
Sep 09, 2015 | 40.47 | 40.77 | 39.70 | 39.79 | 1,051,391 | -0.28(-0.70%) |
Sep 08, 2015 | 40.15 | 40.32 | 39.89 | 40.07 | 1,577,269 | +0.64(+1.62%) |
Sep 04, 2015 | 39.77 | 39.43 | 39.43 | 39.43 | 1,065,700 | -0.91(-2.26%) |
Sep 03, 2015 | 40.07 | 40.85 | 39.91 | 40.34 | 793,894 | +0.37(+0.93%) |
Sep 02, 2015 | 40.02 | 40.07 | 39.27 | 39.97 | 1,366,057 | +0.49(+1.24%) |