Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.27 | 42.30 | 41.33 | 41.67 | 8,454,846 | -0.46(-1.09%) |
Nov 27, 2015 | 41.62 | 42.22 | 41.43 | 42.13 | 3,659,990 | +0.71(+1.71%) |
Nov 25, 2015 | 40.84 | 41.42 | 41.42 | 41.42 | 10,188,311 | +0.63(+1.55%) |
Nov 24, 2015 | 40.04 | 41.33 | 39.96 | 40.79 | 17,321,300 | +0.83(+2.08%) |
Nov 23, 2015 | 37.55 | 40.11 | 37.37 | 39.96 | 21,397,588 | +3.69(+10.17%) |
Nov 20, 2015 | 36.92 | 37.19 | 36.08 | 36.27 | 6,881,571 | -0.67(-1.82%) |
Nov 19, 2015 | 37.56 | 37.67 | 36.33 | 36.94 | 5,358,303 | -0.53(-1.42%) |
Nov 18, 2015 | 36.60 | 37.55 | 36.52 | 37.47 | 5,658,526 | +0.96(+2.64%) |
Nov 17, 2015 | 36.74 | 37.06 | 36.35 | 36.51 | 5,091,205 | -0.21(-0.57%) |
Nov 16, 2015 | 35.70 | 36.77 | 35.64 | 36.72 | 3,518,117 | +0.91(+2.53%) |
Nov 13, 2015 | 36.28 | 36.29 | 35.64 | 35.81 | 4,111,466 | -0.42(-1.17%) |
Nov 12, 2015 | 37.04 | 37.05 | 36.06 | 36.23 | 4,332,219 | -1.00(-2.68%) |
Nov 11, 2015 | 37.74 | 37.80 | 37.17 | 37.23 | 2,130,801 | -0.36(-0.95%) |
Nov 10, 2015 | 37.38 | 37.70 | 37.21 | 37.59 | 3,035,512 | +0.16(+0.42%) |
Nov 09, 2015 | 37.51 | 37.70 | 37.17 | 37.43 | 2,306,185 | -0.37(-0.99%) |
Nov 06, 2015 | 37.80 | 37.92 | 37.25 | 37.80 | 2,564,836 | -0.08(-0.22%) |
Nov 05, 2015 | 37.65 | 37.96 | 37.37 | 37.89 | 3,353,835 | +0.37(+1.00%) |
Nov 04, 2015 | 37.90 | 38.54 | 37.35 | 37.51 | 3,606,266 | -0.16(-0.42%) |
Nov 03, 2015 | 37.16 | 37.67 | 37.02 | 37.67 | 4,309,300 | +0.47(+1.25%) |
Nov 02, 2015 | 36.94 | 37.30 | 36.52 | 37.21 | 4,555,258 | +0.35(+0.95%) |
Oct 30, 2015 | 36.48 | 37.21 | 36.47 | 36.86 | 5,243,414 | +0.42(+1.16%) |
Oct 29, 2015 | 37.26 | 37.43 | 36.42 | 36.43 | 5,191,599 | -0.93(-2.49%) |
Oct 28, 2015 | 37.20 | 37.55 | 36.88 | 37.36 | 4,909,011 | +0.14(+0.38%) |
Oct 27, 2015 | 37.21 | 37.56 | 36.47 | 37.22 | 7,626,304 | -0.25(-0.67%) |
Oct 26, 2015 | 38.63 | 38.63 | 37.17 | 37.47 | 11,040,525 | -1.94(-4.93%) |
Oct 23, 2015 | 39.43 | 39.64 | 39.11 | 39.42 | 3,402,372 | +0.22(+0.55%) |
Oct 22, 2015 | 38.53 | 39.42 | 38.37 | 39.20 | 4,454,070 | +0.79(+2.05%) |
Oct 21, 2015 | 38.39 | 38.63 | 38.22 | 38.41 | 2,833,356 | +0.12(+0.30%) |
Oct 20, 2015 | 38.28 | 38.45 | 38.07 | 38.29 | 2,346,201 | -0.07(-0.19%) |
Oct 19, 2015 | 37.66 | 38.43 | 37.66 | 38.37 | 4,288,393 | +0.73(+1.94%) |
Oct 16, 2015 | 36.69 | 37.68 | 36.52 | 37.64 | 5,362,561 | +1.14(+3.12%) |
Oct 15, 2015 | 37.01 | 37.10 | 36.12 | 36.50 | 6,926,462 | -0.30(-0.81%) |
Oct 14, 2015 | 37.77 | 37.88 | 36.41 | 36.80 | 7,119,902 | -0.96(-2.55%) |
Oct 13, 2015 | 38.80 | 38.89 | 37.72 | 37.76 | 6,899,018 | -1.33(-3.40%) |
Oct 12, 2015 | 38.57 | 39.23 | 38.55 | 39.09 | 3,639,735 | +0.60(+1.55%) |
Oct 09, 2015 | 38.44 | 38.87 | 38.24 | 38.49 | 6,659,856 | +0.28(+0.74%) |
Oct 08, 2015 | 37.06 | 38.25 | 36.93 | 38.21 | 6,207,774 | +1.14(+3.07%) |
Oct 07, 2015 | 37.18 | 37.36 | 36.81 | 37.07 | 4,885,256 | +0.03(+0.09%) |
Oct 06, 2015 | 37.31 | 37.41 | 36.82 | 37.04 | 3,703,614 | -0.27(-0.73%) |
Oct 05, 2015 | 37.06 | 37.50 | 36.96 | 37.31 | 5,051,799 | +0.43(+1.17%) |
Oct 02, 2015 | 36.13 | 36.92 | 35.85 | 36.88 | 4,751,853 | +0.60(+1.65%) |
Oct 01, 2015 | 35.95 | 36.35 | 35.54 | 36.28 | 4,690,790 | +0.47(+1.32%) |
Sep 30, 2015 | 35.19 | 35.89 | 35.13 | 35.81 | 5,200,631 | +1.06(+3.06%) |
Sep 29, 2015 | 34.72 | 34.85 | 34.38 | 34.75 | 4,249,651 | -0.01(-0.02%) |
Sep 28, 2015 | 35.78 | 35.88 | 34.56 | 34.75 | 4,560,744 | -1.25(-3.48%) |
Sep 25, 2015 | 35.95 | 36.26 | 35.84 | 36.01 | 4,465,992 | +0.30(+0.84%) |
Sep 24, 2015 | 34.85 | 35.82 | 34.60 | 35.71 | 5,078,698 | +0.69(+1.97%) |
Sep 23, 2015 | 34.90 | 35.09 | 34.56 | 35.02 | 5,119,556 | +0.21(+0.60%) |
Sep 22, 2015 | 35.12 | 35.22 | 34.52 | 34.81 | 4,364,376 | -0.63(-1.78%) |
Sep 21, 2015 | 35.92 | 35.95 | 35.28 | 35.44 | 3,955,374 | -0.19(-0.54%) |
Sep 18, 2015 | 35.96 | 36.35 | 35.61 | 35.64 | 7,009,523 | -0.66(-1.81%) |
Sep 17, 2015 | 36.18 | 36.67 | 36.09 | 36.29 | 3,680,728 | +0.05(+0.14%) |
Sep 16, 2015 | 36.30 | 36.42 | 35.96 | 36.24 | 3,441,402 | -0.09(-0.25%) |
Sep 15, 2015 | 36.01 | 36.38 | 35.88 | 36.33 | 5,581,781 | +0.36(+0.99%) |
Sep 14, 2015 | 35.98 | 36.18 | 35.74 | 35.98 | 4,029,560 | -0.06(-0.16%) |
Sep 11, 2015 | 35.40 | 36.07 | 35.22 | 36.03 | 4,221,465 | +0.43(+1.21%) |
Sep 10, 2015 | 35.32 | 35.86 | 34.86 | 35.60 | 3,719,998 | +0.29(+0.82%) |
Sep 09, 2015 | 35.90 | 35.97 | 35.23 | 35.31 | 3,203,976 | -0.22(-0.63%) |
Sep 08, 2015 | 35.49 | 35.59 | 35.10 | 35.54 | 4,838,385 | +0.53(+1.52%) |
Sep 04, 2015 | 34.96 | 35.00 | 35.00 | 35.00 | 2,982,352 | -0.47(-1.31%) |
Sep 03, 2015 | 34.98 | 35.75 | 34.93 | 35.47 | 3,698,780 | +0.57(+1.64%) |
Sep 02, 2015 | 34.70 | 34.90 | 34.50 | 34.90 | 2,690,571 | +0.50(+1.45%) |