Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.75 | 39.80 | 38.99 | 39.00 | 18,154,514 | -0.70(-1.76%) |
Nov 27, 2015 | 39.25 | 39.87 | 39.25 | 39.69 | 4,053,182 | +0.18(+0.45%) |
Nov 25, 2015 | 39.44 | 39.52 | 39.52 | 39.52 | 8,263,531 | +0.18(+0.45%) |
Nov 24, 2015 | 39.40 | 39.49 | 39.06 | 39.34 | 14,283,231 | -0.39(-0.98%) |
Nov 23, 2015 | 39.78 | 39.87 | 39.56 | 39.73 | 11,809,548 | -0.07(-0.17%) |
Nov 20, 2015 | 40.17 | 40.36 | 39.72 | 39.80 | 12,143,747 | -0.13(-0.33%) |
Nov 19, 2015 | 40.05 | 40.11 | 39.67 | 39.93 | 9,297,114 | +0.04(+0.09%) |
Nov 18, 2015 | 39.62 | 39.95 | 39.50 | 39.89 | 14,681,381 | +0.38(+0.97%) |
Nov 17, 2015 | 39.51 | 39.94 | 39.20 | 39.51 | 9,687,782 | +0.01(+0.02%) |
Nov 16, 2015 | 38.39 | 39.58 | 38.35 | 39.50 | 9,380,095 | +0.49(+1.26%) |
Nov 13, 2015 | 39.33 | 39.52 | 38.93 | 39.01 | 15,489,500 | +0.00(+0.00%) |
Nov 12, 2015 | 39.42 | 39.70 | 39.01 | 39.01 | 11,660,017 | -0.51(-1.28%) |
Nov 11, 2015 | 40.32 | 40.46 | 39.49 | 39.52 | 11,614,954 | -0.52(-1.30%) |
Nov 10, 2015 | 40.00 | 40.17 | 39.74 | 40.04 | 10,143,944 | +0.14(+0.35%) |
Nov 09, 2015 | 39.75 | 40.03 | 39.53 | 39.90 | 12,424,914 | -0.27(-0.68%) |
Nov 06, 2015 | 40.31 | 40.37 | 39.73 | 40.17 | 14,576,613 | -0.32(-0.80%) |
Nov 05, 2015 | 40.80 | 40.96 | 40.22 | 40.50 | 12,297,681 | -0.35(-0.86%) |
Nov 04, 2015 | 40.81 | 41.02 | 40.59 | 40.85 | 10,532,895 | +0.31(+0.76%) |
Nov 03, 2015 | 40.52 | 40.74 | 40.07 | 40.54 | 12,528,282 | +0.00(+0.00%) |
Nov 02, 2015 | 40.23 | 40.70 | 40.03 | 40.54 | 14,353,886 | +0.33(+0.82%) |
Oct 30, 2015 | 40.31 | 40.65 | 40.21 | 40.21 | 14,976,889 | -0.15(-0.38%) |
Oct 29, 2015 | 40.43 | 40.93 | 40.07 | 40.36 | 12,108,341 | -0.17(-0.42%) |
Oct 28, 2015 | 39.72 | 40.56 | 39.39 | 40.53 | 19,996,430 | +1.20(+3.05%) |
Oct 27, 2015 | 39.55 | 39.80 | 38.83 | 39.33 | 18,972,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.73 | 39.11 | 38.60 | 38.92 | 14,918,601 | +0.02(+0.06%) |
Oct 23, 2015 | 38.51 | 39.17 | 38.36 | 38.90 | 21,347,034 | +0.64(+1.67%) |
Oct 22, 2015 | 37.38 | 38.66 | 37.00 | 38.26 | 25,079,684 | +1.04(+2.81%) |
Oct 21, 2015 | 37.33 | 37.50 | 36.89 | 37.22 | 15,397,871 | +0.15(+0.40%) |
Oct 20, 2015 | 37.80 | 37.86 | 36.86 | 37.07 | 13,518,918 | -0.74(-1.97%) |
Oct 19, 2015 | 37.76 | 37.92 | 37.47 | 37.81 | 11,475,722 | -0.06(-0.16%) |
Oct 16, 2015 | 37.74 | 38.05 | 37.58 | 37.87 | 15,078,904 | +0.56(+1.50%) |
Oct 15, 2015 | 36.54 | 37.58 | 36.23 | 37.31 | 19,081,922 | +0.87(+2.38%) |
Oct 14, 2015 | 36.48 | 36.87 | 36.38 | 36.44 | 18,664,496 | +0.05(+0.14%) |
Oct 13, 2015 | 37.36 | 37.45 | 36.31 | 36.39 | 20,261,114 | -0.91(-2.45%) |
Oct 12, 2015 | 36.57 | 37.41 | 36.55 | 37.30 | 15,841,062 | -0.18(-0.47%) |
Oct 09, 2015 | 37.51 | 37.89 | 37.29 | 37.48 | 14,846,359 | -0.05(-0.14%) |
Oct 08, 2015 | 37.27 | 37.66 | 36.88 | 37.53 | 17,049,378 | +0.05(+0.14%) |
Oct 07, 2015 | 37.12 | 37.61 | 36.61 | 37.48 | 19,771,680 | +0.85(+2.31%) |
Oct 06, 2015 | 37.80 | 37.80 | 36.28 | 36.63 | 22,420,912 | -1.05(-2.79%) |
Oct 05, 2015 | 37.57 | 37.75 | 37.29 | 37.69 | 21,589,062 | +0.80(+2.17%) |
Oct 02, 2015 | 35.89 | 36.89 | 35.57 | 36.88 | 33,016,438 | +0.57(+1.56%) |
Oct 01, 2015 | 36.30 | 36.47 | 35.71 | 36.32 | 19,586,284 | -0.01(-0.04%) |
Sep 30, 2015 | 36.34 | 36.44 | 35.93 | 36.33 | 17,235,760 | +0.54(+1.52%) |
Sep 29, 2015 | 35.74 | 36.27 | 35.45 | 35.79 | 17,403,918 | +0.17(+0.48%) |
Sep 28, 2015 | 36.27 | 36.32 | 35.38 | 35.62 | 27,390,942 | -0.87(-2.38%) |
Sep 25, 2015 | 37.46 | 37.75 | 36.14 | 36.49 | 20,829,392 | -0.73(-1.96%) |
Sep 24, 2015 | 37.17 | 37.41 | 36.94 | 37.22 | 14,283,329 | -0.32(-0.86%) |
Sep 23, 2015 | 37.33 | 37.84 | 37.07 | 37.54 | 13,669,300 | +0.21(+0.57%) |
Sep 22, 2015 | 37.19 | 37.52 | 36.97 | 37.33 | 17,394,040 | -0.18(-0.47%) |
Sep 21, 2015 | 38.58 | 38.58 | 37.29 | 37.50 | 23,439,918 | -0.85(-2.21%) |
Sep 18, 2015 | 39.49 | 39.63 | 38.19 | 38.35 | 39,419,212 | -1.35(-3.39%) |
Sep 17, 2015 | 39.61 | 40.09 | 39.00 | 39.69 | 30,993,660 | +0.07(+0.17%) |
Sep 16, 2015 | 39.36 | 39.70 | 39.22 | 39.63 | 11,801,307 | +0.24(+0.60%) |
Sep 15, 2015 | 38.83 | 39.64 | 38.75 | 39.39 | 16,030,049 | +0.89(+2.31%) |
Sep 14, 2015 | 38.34 | 38.79 | 38.25 | 38.50 | 11,950,789 | +0.18(+0.48%) |
Sep 11, 2015 | 38.41 | 38.58 | 38.04 | 38.32 | 16,435,985 | -0.13(-0.34%) |
Sep 10, 2015 | 37.94 | 38.80 | 37.82 | 38.45 | 19,284,598 | +0.58(+1.52%) |
Sep 09, 2015 | 38.81 | 38.90 | 37.79 | 37.88 | 15,219,140 | -0.55(-1.44%) |
Sep 08, 2015 | 38.66 | 38.67 | 38.07 | 38.43 | 20,512,150 | +0.80(+2.13%) |
Sep 04, 2015 | 38.00 | 37.63 | 37.63 | 37.63 | 19,868,764 | -0.77(-2.01%) |
Sep 03, 2015 | 38.85 | 39.06 | 38.36 | 38.40 | 16,656,274 | -0.24(-0.62%) |
Sep 02, 2015 | 38.78 | 38.85 | 38.18 | 38.64 | 18,003,366 | +0.33(+0.86%) |