Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.82 | 39.90 | 39.38 | 39.38 | 12,973,745 | -0.43(-1.08%) |
Nov 27, 2015 | 39.65 | 39.90 | 39.64 | 39.81 | 3,403,877 | +0.15(+0.38%) |
Nov 25, 2015 | 39.56 | 39.66 | 39.66 | 39.66 | 7,025,774 | +0.10(+0.26%) |
Nov 24, 2015 | 39.36 | 39.66 | 39.18 | 39.56 | 12,279,754 | +0.10(+0.26%) |
Nov 23, 2015 | 39.12 | 39.53 | 39.12 | 39.46 | 6,671,344 | +0.34(+0.88%) |
Nov 20, 2015 | 39.57 | 39.75 | 39.08 | 39.11 | 6,885,428 | -0.28(-0.71%) |
Nov 19, 2015 | 39.31 | 39.57 | 39.30 | 39.39 | 9,312,155 | +0.10(+0.26%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.81 | 39.29 | 9,820,569 | +0.53(+1.38%) |
Nov 17, 2015 | 38.87 | 39.07 | 38.64 | 38.75 | 10,109,187 | -0.02(-0.04%) |
Nov 16, 2015 | 37.99 | 38.78 | 37.99 | 38.77 | 12,216,069 | +0.65(+1.71%) |
Nov 13, 2015 | 38.34 | 38.52 | 38.08 | 38.12 | 11,434,471 | -0.33(-0.87%) |
Nov 12, 2015 | 38.88 | 38.92 | 38.45 | 38.45 | 10,632,838 | -0.53(-1.35%) |
Nov 11, 2015 | 38.97 | 39.22 | 38.97 | 38.98 | 9,115,964 | -0.06(-0.14%) |
Nov 10, 2015 | 38.89 | 39.10 | 38.89 | 39.03 | 9,334,215 | +0.10(+0.27%) |
Nov 09, 2015 | 39.00 | 39.07 | 38.71 | 38.93 | 9,908,067 | -0.26(-0.67%) |
Nov 06, 2015 | 39.44 | 39.51 | 38.91 | 39.19 | 17,250,414 | -0.43(-1.09%) |
Nov 05, 2015 | 39.59 | 39.69 | 39.40 | 39.62 | 12,161,492 | -0.01(-0.02%) |
Nov 04, 2015 | 39.85 | 39.92 | 39.48 | 39.63 | 10,123,424 | -0.17(-0.42%) |
Nov 03, 2015 | 39.76 | 39.90 | 39.52 | 39.80 | 15,626,284 | -0.19(-0.48%) |
Nov 02, 2015 | 39.77 | 39.99 | 39.72 | 39.99 | 16,380,560 | +0.24(+0.60%) |
Oct 30, 2015 | 40.07 | 40.07 | 39.74 | 39.75 | 10,762,712 | -0.45(-1.11%) |
Oct 29, 2015 | 40.16 | 40.28 | 39.97 | 40.20 | 7,035,657 | +0.02(+0.04%) |
Oct 28, 2015 | 40.42 | 40.43 | 39.75 | 40.18 | 13,088,942 | -0.23(-0.57%) |
Oct 27, 2015 | 40.23 | 40.41 | 40.10 | 40.41 | 6,432,463 | +0.06(+0.14%) |
Oct 26, 2015 | 40.44 | 40.52 | 40.29 | 40.36 | 11,159,198 | -0.08(-0.20%) |
Oct 23, 2015 | 40.64 | 40.75 | 40.21 | 40.44 | 16,764,734 | -0.06(-0.16%) |
Oct 22, 2015 | 39.87 | 40.56 | 39.80 | 40.50 | 17,053,522 | +0.79(+1.99%) |
Oct 21, 2015 | 39.63 | 39.98 | 39.63 | 39.71 | 18,093,228 | +0.01(+0.02%) |
Oct 20, 2015 | 39.72 | 39.77 | 39.64 | 39.70 | 7,627,363 | -0.02(-0.06%) |
Oct 19, 2015 | 39.55 | 39.73 | 39.43 | 39.73 | 7,885,742 | +0.18(+0.44%) |
Oct 16, 2015 | 39.21 | 39.59 | 39.20 | 39.55 | 8,685,836 | +0.37(+0.96%) |
Oct 15, 2015 | 39.07 | 39.20 | 38.91 | 39.18 | 6,594,909 | +0.35(+0.90%) |
Oct 14, 2015 | 39.21 | 39.36 | 38.74 | 38.83 | 13,515,976 | -0.45(-1.16%) |
Oct 13, 2015 | 39.45 | 39.50 | 39.22 | 39.28 | 12,752,348 | -0.24(-0.61%) |
Oct 12, 2015 | 39.43 | 39.60 | 39.39 | 39.52 | 7,092,778 | +0.10(+0.26%) |
Oct 09, 2015 | 39.40 | 39.54 | 39.29 | 39.42 | 15,634,548 | +0.09(+0.22%) |
Oct 08, 2015 | 38.81 | 39.34 | 38.74 | 39.33 | 15,619,002 | +0.46(+1.19%) |
Oct 07, 2015 | 38.70 | 38.94 | 38.57 | 38.87 | 14,987,589 | +0.35(+0.91%) |
Oct 06, 2015 | 38.70 | 38.83 | 38.50 | 38.52 | 11,850,557 | -0.26(-0.68%) |
Oct 05, 2015 | 38.40 | 38.83 | 38.28 | 38.78 | 13,195,551 | +0.65(+1.71%) |
Oct 02, 2015 | 37.40 | 38.14 | 37.21 | 38.12 | 16,559,512 | +0.52(+1.38%) |
Oct 01, 2015 | 37.63 | 37.72 | 37.32 | 37.61 | 17,274,240 | +0.00(+0.00%) |
Sep 30, 2015 | 37.42 | 37.73 | 37.35 | 37.61 | 15,955,883 | +0.34(+0.92%) |
Sep 29, 2015 | 37.38 | 37.40 | 37.04 | 37.26 | 19,203,952 | -0.02(-0.04%) |
Sep 28, 2015 | 37.74 | 37.82 | 37.21 | 37.28 | 19,846,190 | -0.56(-1.47%) |
Sep 25, 2015 | 37.81 | 38.22 | 37.69 | 37.84 | 15,380,777 | +0.24(+0.64%) |
Sep 24, 2015 | 37.26 | 37.65 | 37.24 | 37.60 | 9,712,496 | +0.06(+0.17%) |
Sep 23, 2015 | 37.46 | 37.59 | 37.34 | 37.54 | 8,104,271 | +0.06(+0.17%) |
Sep 22, 2015 | 37.50 | 37.56 | 37.27 | 37.47 | 13,395,003 | -0.41(-1.09%) |
Sep 21, 2015 | 37.70 | 37.99 | 37.69 | 37.89 | 12,260,412 | +0.28(+0.74%) |
Sep 18, 2015 | 37.61 | 38.02 | 37.61 | 37.61 | 13,766,447 | -0.44(-1.16%) |
Sep 17, 2015 | 38.02 | 38.50 | 37.94 | 38.05 | 16,498,596 | +0.00(+0.00%) |
Sep 16, 2015 | 37.96 | 38.09 | 37.75 | 38.05 | 14,486,498 | +0.43(+1.14%) |
Sep 15, 2015 | 37.22 | 37.69 | 37.07 | 37.62 | 9,199,698 | +0.44(+1.19%) |
Sep 14, 2015 | 37.28 | 37.35 | 37.03 | 37.18 | 7,804,921 | -0.12(-0.32%) |
Sep 11, 2015 | 37.01 | 37.30 | 36.88 | 37.29 | 6,475,348 | +0.25(+0.66%) |
Sep 10, 2015 | 36.81 | 37.31 | 36.80 | 37.05 | 18,926,376 | +0.06(+0.17%) |
Sep 09, 2015 | 37.95 | 37.96 | 36.89 | 36.99 | 9,582,261 | -0.62(-1.64%) |
Sep 08, 2015 | 37.43 | 37.64 | 37.17 | 37.60 | 8,671,027 | +0.77(+2.09%) |
Sep 04, 2015 | 36.95 | 36.84 | 36.84 | 36.84 | 13,269,549 | -0.61(-1.63%) |
Sep 03, 2015 | 37.34 | 37.67 | 37.26 | 37.45 | 9,631,961 | +0.25(+0.68%) |
Sep 02, 2015 | 37.01 | 37.20 | 36.84 | 37.19 | 12,171,030 | +0.50(+1.36%) |