Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.97 | 44.67 | 43.62 | 44.32 | 1,678,965 | +0.45(+1.02%) |
Nov 27, 2015 | 43.35 | 44.19 | 43.24 | 43.87 | 926,154 | +0.44(+1.00%) |
Nov 25, 2015 | 43.79 | 43.44 | 43.44 | 43.44 | 1,492,708 | -0.51(-1.16%) |
Nov 24, 2015 | 43.70 | 44.27 | 43.31 | 43.94 | 1,329,879 | +0.32(+0.73%) |
Nov 23, 2015 | 43.47 | 44.00 | 43.13 | 43.63 | 1,301,602 | -0.09(-0.21%) |
Nov 20, 2015 | 44.63 | 44.85 | 43.67 | 43.72 | 1,414,279 | -0.65(-1.47%) |
Nov 19, 2015 | 43.82 | 44.42 | 43.74 | 44.37 | 1,434,683 | +0.44(+0.99%) |
Nov 18, 2015 | 43.16 | 44.04 | 42.86 | 43.94 | 1,542,955 | +1.24(+2.91%) |
Nov 17, 2015 | 43.36 | 43.46 | 42.56 | 42.69 | 1,738,728 | -0.74(-1.71%) |
Nov 16, 2015 | 42.39 | 43.45 | 42.25 | 43.44 | 1,299,327 | +1.03(+2.42%) |
Nov 13, 2015 | 42.42 | 43.03 | 42.19 | 42.41 | 1,450,287 | -0.26(-0.62%) |
Nov 12, 2015 | 43.95 | 44.19 | 42.66 | 42.67 | 2,049,225 | -1.98(-4.43%) |
Nov 11, 2015 | 44.49 | 44.74 | 44.04 | 44.65 | 1,281,668 | +0.29(+0.65%) |
Nov 10, 2015 | 44.45 | 44.76 | 43.75 | 44.36 | 2,320,817 | -0.24(-0.53%) |
Nov 09, 2015 | 44.54 | 44.83 | 44.02 | 44.60 | 2,492,343 | -0.02(-0.04%) |
Nov 06, 2015 | 45.37 | 45.70 | 44.14 | 44.62 | 2,705,735 | -1.21(-2.64%) |
Nov 05, 2015 | 45.40 | 46.22 | 45.06 | 45.82 | 1,370,255 | +0.24(+0.52%) |
Nov 04, 2015 | 45.66 | 46.22 | 45.36 | 45.59 | 1,945,289 | +0.03(+0.06%) |
Nov 03, 2015 | 44.77 | 46.04 | 44.52 | 45.56 | 2,291,120 | +0.79(+1.76%) |
Nov 02, 2015 | 43.22 | 45.17 | 43.13 | 44.77 | 2,421,745 | +1.36(+3.14%) |
Oct 30, 2015 | 41.77 | 44.02 | 40.10 | 43.41 | 3,740,767 | +1.14(+2.71%) |
Oct 29, 2015 | 42.50 | 43.06 | 41.87 | 42.26 | 1,857,647 | -0.61(-1.42%) |
Oct 28, 2015 | 41.19 | 43.20 | 41.19 | 42.87 | 2,801,775 | +2.94(+7.37%) |
Oct 27, 2015 | 40.83 | 41.11 | 39.76 | 39.93 | 1,667,070 | -1.41(-3.40%) |
Oct 26, 2015 | 41.72 | 41.97 | 41.25 | 41.34 | 1,273,824 | -0.62(-1.47%) |
Oct 23, 2015 | 41.41 | 42.00 | 41.23 | 41.96 | 1,482,794 | +0.78(+1.90%) |
Oct 22, 2015 | 40.78 | 41.81 | 40.59 | 41.18 | 1,215,572 | +0.60(+1.48%) |
Oct 21, 2015 | 41.32 | 41.40 | 40.53 | 40.58 | 1,166,273 | -0.61(-1.48%) |
Oct 20, 2015 | 40.44 | 41.47 | 40.29 | 41.18 | 1,285,573 | +0.65(+1.61%) |
Oct 19, 2015 | 40.15 | 40.84 | 40.14 | 40.53 | 1,142,591 | -0.02(-0.04%) |
Oct 16, 2015 | 42.84 | 42.99 | 40.16 | 40.55 | 2,922,747 | -2.51(-5.84%) |
Oct 15, 2015 | 42.46 | 43.06 | 41.97 | 43.06 | 1,445,974 | +0.64(+1.52%) |
Oct 14, 2015 | 42.16 | 42.60 | 41.87 | 42.42 | 960,122 | +0.13(+0.30%) |
Oct 13, 2015 | 42.48 | 43.24 | 42.19 | 42.29 | 1,356,150 | -0.46(-1.08%) |
Oct 12, 2015 | 43.12 | 43.13 | 42.36 | 42.76 | 1,103,985 | -0.29(-0.67%) |
Oct 09, 2015 | 43.18 | 43.54 | 42.33 | 43.05 | 1,807,532 | +0.04(+0.08%) |
Oct 08, 2015 | 41.95 | 43.17 | 41.92 | 43.01 | 1,303,736 | +1.00(+2.38%) |
Oct 07, 2015 | 41.77 | 42.79 | 41.24 | 42.01 | 1,953,557 | +0.65(+1.58%) |
Oct 06, 2015 | 40.39 | 41.79 | 40.23 | 41.36 | 2,560,202 | +0.92(+2.27%) |
Oct 05, 2015 | 38.81 | 40.45 | 38.71 | 40.44 | 2,041,264 | +1.94(+5.05%) |
Oct 02, 2015 | 37.24 | 38.53 | 36.87 | 38.50 | 1,960,765 | +0.85(+2.27%) |
Oct 01, 2015 | 38.69 | 38.81 | 37.36 | 37.64 | 1,959,220 | -0.81(-2.10%) |
Sep 30, 2015 | 37.89 | 38.49 | 37.51 | 38.45 | 2,079,830 | +0.91(+2.42%) |
Sep 29, 2015 | 37.20 | 37.78 | 37.09 | 37.54 | 1,625,913 | +0.37(+1.00%) |
Sep 28, 2015 | 37.82 | 37.83 | 36.95 | 37.17 | 2,429,925 | -1.09(-2.85%) |
Sep 25, 2015 | 38.50 | 38.50 | 37.93 | 38.26 | 1,485,967 | +0.05(+0.12%) |
Sep 24, 2015 | 37.53 | 38.36 | 36.96 | 38.22 | 1,755,668 | +0.35(+0.94%) |
Sep 23, 2015 | 39.06 | 39.13 | 37.82 | 37.86 | 1,547,207 | -1.03(-2.66%) |
Sep 22, 2015 | 38.95 | 39.18 | 38.55 | 38.90 | 1,303,366 | -0.69(-1.74%) |
Sep 21, 2015 | 39.60 | 39.84 | 39.34 | 39.59 | 1,605,419 | +0.28(+0.72%) |
Sep 18, 2015 | 39.94 | 40.06 | 39.17 | 39.30 | 2,406,254 | -1.25(-3.09%) |
Sep 17, 2015 | 41.20 | 41.34 | 40.47 | 40.56 | 1,668,866 | -0.73(-1.76%) |
Sep 16, 2015 | 40.84 | 41.40 | 40.77 | 41.28 | 1,687,635 | +0.48(+1.18%) |
Sep 15, 2015 | 41.04 | 41.29 | 40.27 | 40.80 | 2,142,607 | -0.16(-0.40%) |
Sep 14, 2015 | 40.82 | 41.18 | 40.52 | 40.97 | 1,519,327 | -0.11(-0.27%) |
Sep 11, 2015 | 40.42 | 41.21 | 40.23 | 41.08 | 1,803,981 | +0.32(+0.78%) |
Sep 10, 2015 | 40.49 | 40.88 | 39.96 | 40.76 | 1,426,082 | +0.38(+0.94%) |
Sep 09, 2015 | 41.25 | 41.58 | 40.30 | 40.38 | 1,350,841 | -0.55(-1.35%) |
Sep 08, 2015 | 40.29 | 41.08 | 40.18 | 40.93 | 1,247,104 | +1.29(+3.25%) |
Sep 04, 2015 | 39.95 | 39.64 | 39.64 | 39.64 | 1,712,545 | -0.81(-2.00%) |
Sep 03, 2015 | 40.35 | 40.99 | 40.05 | 40.45 | 1,284,496 | +0.18(+0.45%) |
Sep 02, 2015 | 40.53 | 40.61 | 39.60 | 40.27 | 1,425,294 | +0.25(+0.64%) |