Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.77 | 39.82 | 39.01 | 39.01 | 18,145,920 | -0.70(-1.76%) |
Nov 27, 2015 | 39.27 | 39.89 | 39.27 | 39.71 | 4,051,263 | +0.18(+0.45%) |
Nov 25, 2015 | 39.46 | 39.54 | 39.54 | 39.54 | 8,259,619 | +0.18(+0.45%) |
Nov 24, 2015 | 39.42 | 39.51 | 39.08 | 39.36 | 14,276,470 | -0.39(-0.98%) |
Nov 23, 2015 | 39.80 | 39.89 | 39.58 | 39.75 | 11,803,958 | -0.07(-0.17%) |
Nov 20, 2015 | 40.19 | 40.38 | 39.74 | 39.82 | 12,137,999 | -0.13(-0.33%) |
Nov 19, 2015 | 40.07 | 40.13 | 39.69 | 39.95 | 9,292,714 | +0.04(+0.09%) |
Nov 18, 2015 | 39.64 | 39.97 | 39.52 | 39.91 | 14,674,431 | +0.38(+0.97%) |
Nov 17, 2015 | 39.53 | 39.96 | 39.22 | 39.53 | 9,683,197 | +0.01(+0.02%) |
Nov 16, 2015 | 38.41 | 39.60 | 38.37 | 39.52 | 9,375,655 | +0.49(+1.26%) |
Nov 13, 2015 | 39.35 | 39.54 | 38.94 | 39.03 | 15,482,168 | +0.00(+0.00%) |
Nov 12, 2015 | 39.44 | 39.72 | 39.03 | 39.03 | 11,654,498 | -0.51(-1.28%) |
Nov 11, 2015 | 40.34 | 40.48 | 39.51 | 39.54 | 11,609,456 | -0.52(-1.30%) |
Nov 10, 2015 | 40.02 | 40.18 | 39.76 | 40.06 | 10,139,142 | +0.14(+0.35%) |
Nov 09, 2015 | 39.76 | 40.04 | 39.55 | 39.92 | 12,419,033 | -0.27(-0.68%) |
Nov 06, 2015 | 40.32 | 40.39 | 39.75 | 40.19 | 14,569,713 | -0.32(-0.80%) |
Nov 05, 2015 | 40.82 | 40.98 | 40.24 | 40.52 | 12,291,859 | -0.35(-0.86%) |
Nov 04, 2015 | 40.82 | 41.04 | 40.61 | 40.87 | 10,527,909 | +0.31(+0.76%) |
Nov 03, 2015 | 40.54 | 40.76 | 40.09 | 40.56 | 12,522,351 | +0.00(+0.00%) |
Nov 02, 2015 | 40.25 | 40.72 | 40.05 | 40.56 | 14,347,091 | +0.33(+0.82%) |
Oct 30, 2015 | 40.32 | 40.67 | 40.23 | 40.23 | 14,969,800 | -0.15(-0.38%) |
Oct 29, 2015 | 40.45 | 40.95 | 40.09 | 40.38 | 12,102,609 | -0.17(-0.42%) |
Oct 28, 2015 | 39.74 | 40.58 | 39.41 | 40.55 | 19,986,964 | +1.20(+3.05%) |
Oct 27, 2015 | 39.57 | 39.82 | 38.84 | 39.35 | 18,963,678 | +0.41(+1.06%) |
Oct 26, 2015 | 38.75 | 39.13 | 38.62 | 38.94 | 14,911,539 | +0.02(+0.06%) |
Oct 23, 2015 | 38.53 | 39.19 | 38.37 | 38.92 | 21,336,930 | +0.64(+1.67%) |
Oct 22, 2015 | 37.40 | 38.68 | 37.02 | 38.28 | 25,067,812 | +1.05(+2.81%) |
Oct 21, 2015 | 37.35 | 37.52 | 36.91 | 37.23 | 15,390,583 | +0.15(+0.40%) |
Oct 20, 2015 | 37.82 | 37.88 | 36.87 | 37.09 | 13,512,519 | -0.74(-1.97%) |
Oct 19, 2015 | 37.78 | 37.94 | 37.48 | 37.83 | 11,470,290 | -0.06(-0.16%) |
Oct 16, 2015 | 37.76 | 38.06 | 37.59 | 37.89 | 15,071,766 | +0.56(+1.50%) |
Oct 15, 2015 | 36.56 | 37.59 | 36.25 | 37.33 | 19,072,890 | +0.87(+2.38%) |
Oct 14, 2015 | 36.50 | 36.89 | 36.39 | 36.46 | 18,655,662 | +0.05(+0.14%) |
Oct 13, 2015 | 37.37 | 37.47 | 36.33 | 36.41 | 20,251,524 | -0.91(-2.45%) |
Oct 12, 2015 | 36.59 | 37.42 | 36.57 | 37.32 | 15,833,563 | -0.18(-0.47%) |
Oct 09, 2015 | 37.53 | 37.91 | 37.31 | 37.50 | 14,839,331 | -0.05(-0.14%) |
Oct 08, 2015 | 37.28 | 37.67 | 36.90 | 37.55 | 17,041,306 | +0.05(+0.14%) |
Oct 07, 2015 | 37.14 | 37.62 | 36.63 | 37.50 | 19,762,320 | +0.85(+2.31%) |
Oct 06, 2015 | 37.82 | 37.82 | 36.30 | 36.65 | 22,410,298 | -1.05(-2.79%) |
Oct 05, 2015 | 37.59 | 37.77 | 37.31 | 37.70 | 21,578,842 | +0.80(+2.17%) |
Oct 02, 2015 | 35.91 | 36.91 | 35.58 | 36.90 | 33,000,810 | +0.57(+1.56%) |
Oct 01, 2015 | 36.32 | 36.48 | 35.72 | 36.34 | 19,577,014 | -0.01(-0.04%) |
Sep 30, 2015 | 36.36 | 36.46 | 35.95 | 36.35 | 17,227,600 | +0.54(+1.52%) |
Sep 29, 2015 | 35.75 | 36.28 | 35.47 | 35.81 | 17,395,680 | +0.17(+0.47%) |
Sep 28, 2015 | 36.28 | 36.34 | 35.39 | 35.64 | 27,377,974 | -0.87(-2.38%) |
Sep 25, 2015 | 37.48 | 37.77 | 36.16 | 36.50 | 20,819,532 | -0.73(-1.96%) |
Sep 24, 2015 | 37.19 | 37.43 | 36.96 | 37.23 | 14,276,567 | -0.32(-0.86%) |
Sep 23, 2015 | 37.34 | 37.86 | 37.09 | 37.56 | 13,662,829 | +0.21(+0.57%) |
Sep 22, 2015 | 37.20 | 37.53 | 36.99 | 37.34 | 17,385,806 | -0.18(-0.47%) |
Sep 21, 2015 | 38.59 | 38.59 | 37.31 | 37.52 | 23,428,822 | -0.85(-2.21%) |
Sep 18, 2015 | 39.51 | 39.65 | 38.20 | 38.37 | 39,400,552 | -1.35(-3.39%) |
Sep 17, 2015 | 39.63 | 40.11 | 39.02 | 39.71 | 30,978,990 | +0.07(+0.17%) |
Sep 16, 2015 | 39.38 | 39.72 | 39.24 | 39.65 | 11,795,721 | +0.24(+0.60%) |
Sep 15, 2015 | 38.84 | 39.66 | 38.76 | 39.41 | 16,022,461 | +0.89(+2.31%) |
Sep 14, 2015 | 38.36 | 38.81 | 38.26 | 38.52 | 11,945,132 | +0.18(+0.48%) |
Sep 11, 2015 | 38.43 | 38.60 | 38.06 | 38.34 | 16,428,204 | -0.13(-0.34%) |
Sep 10, 2015 | 37.96 | 38.82 | 37.84 | 38.47 | 19,275,472 | +0.58(+1.52%) |
Sep 09, 2015 | 38.83 | 38.91 | 37.81 | 37.89 | 15,211,938 | -0.55(-1.44%) |
Sep 08, 2015 | 38.68 | 38.69 | 38.09 | 38.45 | 20,502,444 | +0.80(+2.13%) |
Sep 04, 2015 | 38.02 | 37.65 | 37.65 | 37.65 | 19,859,362 | -0.77(-2.01%) |
Sep 03, 2015 | 38.87 | 39.08 | 38.38 | 38.42 | 16,648,393 | -0.24(-0.62%) |
Sep 02, 2015 | 38.80 | 38.87 | 38.20 | 38.66 | 17,994,846 | +0.33(+0.86%) |