Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.52 | 42.70 | 41.82 | 41.84 | 9,695,011 | -0.61(-1.44%) |
Nov 27, 2015 | 42.32 | 42.78 | 42.13 | 42.45 | 2,884,438 | +0.24(+0.58%) |
Nov 25, 2015 | 42.73 | 42.21 | 42.21 | 42.21 | 8,585,194 | -0.33(-0.78%) |
Nov 24, 2015 | 42.65 | 43.23 | 42.03 | 42.54 | 12,334,832 | -1.35(-3.08%) |
Nov 23, 2015 | 44.13 | 44.30 | 43.59 | 43.89 | 6,950,546 | -0.02(-0.04%) |
Nov 20, 2015 | 43.65 | 44.01 | 43.62 | 43.91 | 7,637,478 | +0.23(+0.52%) |
Nov 19, 2015 | 43.41 | 43.91 | 43.24 | 43.69 | 8,722,987 | +0.68(+1.59%) |
Nov 18, 2015 | 43.08 | 43.22 | 42.01 | 43.00 | 12,161,643 | -0.02(-0.04%) |
Nov 17, 2015 | 43.28 | 44.18 | 42.98 | 43.02 | 11,565,782 | -0.14(-0.33%) |
Nov 16, 2015 | 43.10 | 43.36 | 42.34 | 43.17 | 13,701,028 | -0.95(-2.16%) |
Nov 13, 2015 | 44.87 | 45.10 | 43.90 | 44.12 | 10,223,650 | -0.89(-1.98%) |
Nov 12, 2015 | 45.02 | 45.42 | 44.94 | 45.01 | 10,381,408 | +0.00(+0.00%) |
Nov 11, 2015 | 45.47 | 45.69 | 44.99 | 45.01 | 6,794,438 | -0.29(-0.64%) |
Nov 10, 2015 | 45.57 | 45.93 | 44.62 | 45.30 | 8,158,723 | -0.30(-0.65%) |
Nov 09, 2015 | 45.87 | 45.88 | 45.24 | 45.60 | 6,172,315 | -0.51(-1.11%) |
Nov 06, 2015 | 45.51 | 46.35 | 45.43 | 46.11 | 7,079,981 | +0.59(+1.31%) |
Nov 05, 2015 | 45.78 | 46.06 | 45.32 | 45.52 | 6,368,627 | -0.11(-0.24%) |
Nov 04, 2015 | 46.16 | 46.16 | 45.45 | 45.62 | 8,163,134 | -0.18(-0.40%) |
Nov 03, 2015 | 46.39 | 46.71 | 45.67 | 45.81 | 12,233,367 | +0.27(+0.59%) |
Nov 02, 2015 | 45.72 | 46.05 | 45.51 | 45.54 | 9,516,937 | -0.13(-0.28%) |
Oct 30, 2015 | 45.36 | 46.21 | 45.17 | 45.66 | 7,851,816 | +0.31(+0.67%) |
Oct 29, 2015 | 44.95 | 45.49 | 44.56 | 45.36 | 6,270,441 | +0.32(+0.72%) |
Oct 28, 2015 | 45.92 | 45.92 | 44.49 | 45.04 | 8,274,489 | -0.66(-1.44%) |
Oct 27, 2015 | 45.81 | 46.24 | 45.26 | 45.69 | 8,805,817 | -0.40(-0.88%) |
Oct 26, 2015 | 45.71 | 46.23 | 45.21 | 46.10 | 6,211,085 | +0.29(+0.63%) |
Oct 23, 2015 | 46.01 | 46.40 | 45.36 | 45.81 | 12,757,320 | +0.17(+0.37%) |
Oct 22, 2015 | 45.04 | 45.75 | 44.34 | 45.64 | 10,608,296 | +1.23(+2.77%) |
Oct 21, 2015 | 44.73 | 45.43 | 44.32 | 44.41 | 8,514,168 | -0.64(-1.42%) |
Oct 20, 2015 | 45.20 | 45.60 | 44.73 | 45.04 | 9,736,650 | -0.11(-0.24%) |
Oct 19, 2015 | 44.20 | 45.43 | 44.19 | 45.15 | 12,287,957 | +1.03(+2.34%) |
Oct 16, 2015 | 43.78 | 44.13 | 43.19 | 44.12 | 15,854,373 | +0.17(+0.39%) |
Oct 15, 2015 | 43.97 | 44.30 | 43.45 | 43.95 | 9,378,382 | +0.31(+0.70%) |
Oct 14, 2015 | 43.63 | 44.44 | 43.05 | 43.64 | 16,758,099 | +0.77(+1.80%) |
Oct 13, 2015 | 43.20 | 44.11 | 42.86 | 42.87 | 15,394,493 | -0.69(-1.59%) |
Oct 12, 2015 | 42.68 | 43.56 | 42.68 | 43.56 | 11,852,544 | +1.16(+2.73%) |
Oct 09, 2015 | 41.58 | 42.51 | 41.46 | 42.40 | 11,929,674 | +1.12(+2.72%) |
Oct 08, 2015 | 41.14 | 41.38 | 40.57 | 41.28 | 9,914,225 | -0.03(-0.07%) |
Oct 07, 2015 | 40.60 | 41.32 | 39.94 | 41.31 | 13,090,834 | +0.81(+2.00%) |
Oct 06, 2015 | 41.97 | 42.43 | 40.42 | 40.50 | 10,110,191 | -1.68(-3.98%) |
Oct 05, 2015 | 40.62 | 42.25 | 40.45 | 42.18 | 9,607,308 | +1.88(+4.66%) |
Oct 02, 2015 | 40.37 | 40.37 | 38.94 | 40.30 | 12,156,382 | -0.48(-1.19%) |
Oct 01, 2015 | 40.16 | 40.87 | 39.65 | 40.79 | 9,014,092 | +0.48(+1.20%) |
Sep 30, 2015 | 40.17 | 40.45 | 39.40 | 40.30 | 10,605,346 | +0.75(+1.88%) |
Sep 29, 2015 | 39.98 | 40.36 | 39.13 | 39.56 | 8,359,684 | -0.56(-1.39%) |
Sep 28, 2015 | 41.20 | 41.26 | 39.84 | 40.11 | 8,202,315 | -1.24(-3.00%) |
Sep 25, 2015 | 41.78 | 42.07 | 40.95 | 41.35 | 7,662,967 | +0.12(+0.28%) |
Sep 24, 2015 | 41.61 | 41.66 | 40.47 | 41.24 | 9,877,027 | -0.61(-1.46%) |
Sep 23, 2015 | 41.77 | 42.11 | 41.25 | 41.85 | 5,424,674 | +0.12(+0.28%) |
Sep 22, 2015 | 42.13 | 42.37 | 41.28 | 41.73 | 9,272,143 | -0.71(-1.67%) |
Sep 21, 2015 | 42.01 | 42.82 | 41.94 | 42.44 | 8,539,812 | +0.52(+1.24%) |
Sep 18, 2015 | 42.29 | 42.39 | 41.81 | 41.92 | 13,207,443 | -0.74(-1.73%) |
Sep 17, 2015 | 42.49 | 43.28 | 42.11 | 42.66 | 12,389,212 | +0.36(+0.85%) |
Sep 16, 2015 | 42.06 | 42.58 | 41.79 | 42.30 | 8,799,205 | +0.18(+0.43%) |
Sep 15, 2015 | 42.22 | 42.32 | 41.60 | 42.12 | 9,801,108 | +0.00(+0.00%) |
Sep 14, 2015 | 42.19 | 42.48 | 41.86 | 42.12 | 5,848,326 | -0.03(-0.06%) |
Sep 11, 2015 | 41.77 | 42.26 | 41.56 | 42.14 | 7,826,910 | +0.39(+0.92%) |
Sep 10, 2015 | 41.58 | 42.22 | 41.43 | 41.76 | 9,746,879 | +0.43(+1.04%) |
Sep 09, 2015 | 42.16 | 42.39 | 41.23 | 41.33 | 10,703,663 | -0.52(-1.24%) |
Sep 08, 2015 | 41.51 | 41.90 | 41.28 | 41.85 | 9,104,690 | +1.07(+2.62%) |
Sep 04, 2015 | 40.01 | 40.78 | 40.78 | 40.78 | 9,970,257 | +0.31(+0.75%) |
Sep 03, 2015 | 41.37 | 41.81 | 40.34 | 40.47 | 12,145,062 | -0.84(-2.02%) |
Sep 02, 2015 | 40.10 | 41.32 | 39.84 | 41.31 | 16,952,880 | +1.99(+5.07%) |