Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.66 | 45.90 | 45.34 | 45.72 | 1,735,005 | +0.25(+0.55%) |
Nov 27, 2015 | 45.34 | 45.57 | 45.01 | 45.47 | 571,370 | +0.24(+0.53%) |
Nov 25, 2015 | 45.12 | 45.23 | 45.23 | 45.23 | 1,308,900 | -0.14(-0.31%) |
Nov 24, 2015 | 44.97 | 45.52 | 44.72 | 45.37 | 2,086,569 | +0.26(+0.58%) |
Nov 23, 2015 | 45.88 | 45.94 | 44.96 | 45.11 | 2,185,201 | -0.82(-1.79%) |
Nov 20, 2015 | 45.95 | 46.10 | 45.49 | 45.93 | 2,432,831 | +0.32(+0.70%) |
Nov 19, 2015 | 45.33 | 45.85 | 45.08 | 45.61 | 1,972,438 | +0.24(+0.53%) |
Nov 18, 2015 | 44.45 | 45.41 | 44.39 | 45.37 | 2,039,264 | +0.96(+2.16%) |
Nov 17, 2015 | 44.14 | 44.72 | 43.95 | 44.41 | 1,764,614 | +0.18(+0.41%) |
Nov 16, 2015 | 43.56 | 44.24 | 43.46 | 44.23 | 2,218,906 | +0.67(+1.54%) |
Nov 13, 2015 | 44.08 | 44.39 | 43.48 | 43.56 | 2,813,183 | -0.58(-1.31%) |
Nov 12, 2015 | 44.30 | 44.84 | 44.03 | 44.14 | 3,016,555 | -0.31(-0.70%) |
Nov 11, 2015 | 44.22 | 44.74 | 44.19 | 44.45 | 1,769,347 | +0.32(+0.73%) |
Nov 10, 2015 | 44.30 | 44.64 | 43.93 | 44.13 | 1,906,745 | -0.61(-1.36%) |
Nov 09, 2015 | 44.69 | 44.90 | 44.44 | 44.74 | 1,952,119 | -0.24(-0.53%) |
Nov 06, 2015 | 44.30 | 45.00 | 44.15 | 44.98 | 1,677,604 | +0.66(+1.49%) |
Nov 05, 2015 | 44.70 | 44.84 | 44.23 | 44.32 | 1,631,992 | -0.41(-0.92%) |
Nov 04, 2015 | 44.71 | 44.77 | 44.28 | 44.73 | 1,505,441 | +0.11(+0.25%) |
Nov 03, 2015 | 44.59 | 44.83 | 44.40 | 44.62 | 1,141,180 | -0.14(-0.31%) |
Nov 02, 2015 | 44.42 | 44.84 | 44.37 | 44.76 | 1,858,083 | +0.34(+0.77%) |
Oct 30, 2015 | 44.36 | 44.67 | 44.17 | 44.42 | 2,850,779 | +0.22(+0.50%) |
Oct 29, 2015 | 45.12 | 45.13 | 44.02 | 44.20 | 3,822,719 | -1.52(-3.32%) |
Oct 28, 2015 | 45.28 | 45.85 | 44.95 | 45.72 | 2,742,958 | +0.65(+1.44%) |
Oct 27, 2015 | 44.93 | 45.48 | 44.84 | 45.07 | 1,687,406 | -0.27(-0.60%) |
Oct 26, 2015 | 46.00 | 46.00 | 45.21 | 45.34 | 1,878,928 | -0.68(-1.48%) |
Oct 23, 2015 | 46.09 | 46.30 | 45.49 | 46.02 | 3,702,819 | +0.09(+0.20%) |
Oct 22, 2015 | 44.10 | 45.98 | 44.10 | 45.93 | 6,097,614 | +2.53(+5.83%) |
Oct 21, 2015 | 43.55 | 44.41 | 43.37 | 43.40 | 3,502,023 | +0.11(+0.25%) |
Oct 20, 2015 | 43.59 | 43.73 | 43.16 | 43.29 | 3,766,062 | -0.51(-1.16%) |
Oct 19, 2015 | 43.77 | 44.20 | 43.50 | 43.80 | 2,161,946 | -0.20(-0.45%) |
Oct 16, 2015 | 44.18 | 44.25 | 43.59 | 44.00 | 3,450,507 | -0.29(-0.65%) |
Oct 15, 2015 | 44.09 | 44.64 | 43.66 | 44.29 | 4,162,585 | +0.57(+1.30%) |
Oct 14, 2015 | 42.89 | 44.24 | 41.63 | 43.72 | 10,011,826 | +2.56(+6.22%) |
Oct 13, 2015 | 40.98 | 41.30 | 40.16 | 41.16 | 4,207,211 | -0.08(-0.19%) |
Oct 12, 2015 | 41.19 | 41.44 | 40.83 | 41.24 | 2,648,642 | +0.03(+0.07%) |
Oct 09, 2015 | 41.82 | 41.83 | 41.02 | 41.21 | 4,026,317 | -0.58(-1.39%) |
Oct 08, 2015 | 41.78 | 41.96 | 40.49 | 41.79 | 8,971,726 | -0.75(-1.76%) |
Oct 07, 2015 | 42.17 | 42.59 | 41.72 | 42.54 | 3,016,710 | +0.69(+1.65%) |
Oct 06, 2015 | 41.95 | 42.04 | 41.37 | 41.85 | 2,586,897 | +0.05(+0.12%) |
Oct 05, 2015 | 40.44 | 41.93 | 40.41 | 41.80 | 3,273,219 | +1.65(+4.11%) |
Oct 02, 2015 | 39.14 | 40.22 | 38.89 | 40.15 | 4,398,156 | +0.19(+0.48%) |
Oct 01, 2015 | 40.52 | 40.84 | 39.30 | 39.96 | 3,515,183 | -0.39(-0.97%) |
Sep 30, 2015 | 39.23 | 40.45 | 38.21 | 40.35 | 3,423,019 | +1.62(+4.18%) |
Sep 29, 2015 | 38.27 | 38.86 | 38.06 | 38.73 | 1,880,366 | +0.42(+1.10%) |
Sep 28, 2015 | 38.88 | 39.16 | 38.31 | 38.31 | 2,542,099 | -0.71(-1.82%) |
Sep 25, 2015 | 39.22 | 39.52 | 38.62 | 39.02 | 2,326,783 | +0.13(+0.33%) |
Sep 24, 2015 | 38.58 | 38.97 | 37.75 | 38.89 | 3,222,510 | +0.06(+0.15%) |
Sep 23, 2015 | 38.90 | 39.99 | 38.33 | 38.83 | 3,131,613 | +0.00(+0.00%) |
Sep 22, 2015 | 39.13 | 39.27 | 38.65 | 38.83 | 2,957,882 | -0.91(-2.29%) |
Sep 21, 2015 | 40.17 | 40.27 | 39.42 | 39.74 | 2,005,040 | -0.19(-0.48%) |
Sep 18, 2015 | 40.11 | 40.67 | 39.81 | 39.93 | 4,316,387 | -0.71(-1.75%) |
Sep 17, 2015 | 41.05 | 41.29 | 40.59 | 40.64 | 2,299,813 | -0.37(-0.90%) |
Sep 16, 2015 | 40.94 | 41.13 | 40.56 | 41.01 | 2,537,151 | +0.07(+0.17%) |
Sep 15, 2015 | 40.80 | 41.36 | 40.69 | 40.94 | 3,259,675 | +0.35(+0.86%) |
Sep 14, 2015 | 40.60 | 40.87 | 40.44 | 40.59 | 1,440,118 | +0.02(+0.05%) |
Sep 11, 2015 | 39.95 | 40.60 | 39.62 | 40.57 | 1,921,929 | +0.31(+0.77%) |
Sep 10, 2015 | 40.16 | 40.73 | 39.78 | 40.26 | 2,100,507 | -0.09(-0.22%) |
Sep 09, 2015 | 41.37 | 41.77 | 40.26 | 40.35 | 2,130,938 | -0.74(-1.80%) |
Sep 08, 2015 | 39.89 | 41.14 | 39.89 | 41.09 | 2,353,124 | +1.97(+5.04%) |
Sep 04, 2015 | 39.28 | 39.12 | 39.12 | 39.12 | 2,109,400 | -0.76(-1.91%) |
Sep 03, 2015 | 39.62 | 40.22 | 39.62 | 39.88 | 2,267,457 | +0.22(+0.55%) |
Sep 02, 2015 | 39.19 | 39.66 | 38.60 | 39.66 | 3,887,523 | +1.20(+3.12%) |