Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.69 | 46.72 | 45.33 | 45.50 | 1,068,220 | -0.96(-2.07%) |
Nov 27, 2015 | 45.45 | 46.49 | 45.10 | 46.46 | 765,774 | +1.24(+2.74%) |
Nov 25, 2015 | 43.80 | 45.22 | 45.22 | 45.22 | 1,947,436 | +1.96(+4.52%) |
Nov 24, 2015 | 40.60 | 44.66 | 40.29 | 43.27 | 3,524,711 | +2.70(+6.65%) |
Nov 23, 2015 | 41.48 | 41.62 | 40.36 | 40.57 | 1,583,052 | -0.91(-2.19%) |
Nov 20, 2015 | 42.24 | 42.76 | 40.89 | 41.48 | 1,327,315 | -0.50(-1.18%) |
Nov 19, 2015 | 42.28 | 42.43 | 41.08 | 41.98 | 759,675 | -0.26(-0.62%) |
Nov 18, 2015 | 39.59 | 42.26 | 39.59 | 42.24 | 2,139,388 | +2.79(+7.07%) |
Nov 17, 2015 | 39.78 | 39.91 | 39.12 | 39.45 | 563,781 | -0.14(-0.36%) |
Nov 16, 2015 | 39.07 | 39.67 | 38.05 | 39.59 | 609,788 | +0.51(+1.31%) |
Nov 13, 2015 | 39.18 | 39.59 | 38.82 | 39.08 | 447,595 | -0.12(-0.32%) |
Nov 12, 2015 | 40.54 | 40.69 | 39.06 | 39.21 | 788,649 | -1.76(-4.30%) |
Nov 11, 2015 | 40.88 | 41.19 | 40.61 | 40.97 | 354,774 | +0.31(+0.76%) |
Nov 10, 2015 | 40.30 | 40.79 | 39.97 | 40.66 | 479,856 | +0.10(+0.24%) |
Nov 09, 2015 | 41.11 | 41.81 | 40.35 | 40.56 | 516,891 | -0.69(-1.67%) |
Nov 06, 2015 | 42.39 | 42.59 | 40.76 | 41.25 | 824,832 | -1.37(-3.21%) |
Nov 05, 2015 | 42.17 | 42.74 | 41.59 | 42.62 | 307,106 | +0.55(+1.31%) |
Nov 04, 2015 | 42.63 | 43.09 | 41.81 | 42.07 | 874,474 | -0.27(-0.65%) |
Nov 03, 2015 | 43.49 | 43.71 | 42.28 | 42.34 | 927,820 | -1.12(-2.57%) |
Nov 02, 2015 | 41.96 | 44.01 | 41.60 | 43.46 | 1,417,634 | +1.40(+3.33%) |
Oct 30, 2015 | 42.87 | 43.03 | 41.71 | 42.06 | 966,146 | -0.98(-2.28%) |
Oct 29, 2015 | 42.97 | 43.35 | 42.43 | 43.04 | 662,889 | -0.20(-0.45%) |
Oct 28, 2015 | 41.54 | 43.41 | 41.30 | 43.24 | 1,328,739 | +1.71(+4.11%) |
Oct 27, 2015 | 41.50 | 41.84 | 40.72 | 41.53 | 653,013 | -0.16(-0.39%) |
Oct 26, 2015 | 40.25 | 42.46 | 40.24 | 41.70 | 1,830,655 | +1.86(+4.67%) |
Oct 23, 2015 | 40.72 | 40.82 | 38.78 | 39.84 | 823,190 | -0.56(-1.38%) |
Oct 22, 2015 | 40.07 | 40.68 | 39.87 | 40.39 | 530,501 | +0.49(+1.23%) |
Oct 21, 2015 | 40.32 | 40.46 | 39.37 | 39.90 | 649,584 | -0.32(-0.80%) |
Oct 20, 2015 | 40.12 | 40.27 | 39.46 | 40.22 | 974,258 | +0.01(+0.03%) |
Oct 19, 2015 | 40.29 | 40.48 | 39.80 | 40.21 | 472,694 | -0.05(-0.11%) |
Oct 16, 2015 | 40.18 | 40.58 | 39.82 | 40.26 | 710,766 | +0.26(+0.65%) |
Oct 15, 2015 | 39.90 | 40.02 | 39.14 | 39.99 | 735,816 | +0.41(+1.03%) |
Oct 14, 2015 | 38.97 | 39.85 | 38.65 | 39.59 | 1,200,621 | +0.67(+1.72%) |
Oct 13, 2015 | 39.78 | 40.28 | 38.87 | 38.92 | 893,094 | -1.08(-2.70%) |
Oct 12, 2015 | 39.61 | 40.10 | 39.19 | 40.00 | 1,237,953 | +0.41(+1.04%) |
Oct 09, 2015 | 40.06 | 40.32 | 39.57 | 39.59 | 699,455 | -0.28(-0.71%) |
Oct 08, 2015 | 39.45 | 40.05 | 39.12 | 39.87 | 764,070 | +0.43(+1.10%) |
Oct 07, 2015 | 39.67 | 40.22 | 38.85 | 39.44 | 1,201,628 | -0.26(-0.64%) |
Oct 06, 2015 | 39.78 | 40.03 | 39.08 | 39.69 | 1,158,532 | -0.24(-0.61%) |
Oct 05, 2015 | 39.59 | 40.28 | 39.41 | 39.93 | 1,211,766 | +0.51(+1.29%) |
Oct 02, 2015 | 38.23 | 39.45 | 37.49 | 39.42 | 1,202,844 | +0.87(+2.26%) |
Oct 01, 2015 | 38.68 | 38.88 | 37.63 | 38.55 | 1,332,645 | -0.12(-0.32%) |
Sep 30, 2015 | 37.24 | 39.87 | 37.11 | 38.68 | 2,913,815 | +2.54(+7.03%) |
Sep 29, 2015 | 39.81 | 40.20 | 35.55 | 36.14 | 5,254,178 | -4.02(-10.02%) |
Sep 28, 2015 | 43.96 | 44.42 | 39.37 | 40.16 | 2,807,944 | -4.01(-9.07%) |
Sep 25, 2015 | 44.98 | 45.26 | 43.97 | 44.17 | 883,818 | -0.50(-1.11%) |
Sep 24, 2015 | 44.31 | 44.75 | 43.93 | 44.67 | 792,879 | +0.24(+0.53%) |
Sep 23, 2015 | 44.22 | 44.85 | 44.06 | 44.43 | 1,030,747 | +0.37(+0.85%) |
Sep 22, 2015 | 44.31 | 44.49 | 43.64 | 44.06 | 971,728 | -0.84(-1.88%) |
Sep 21, 2015 | 44.52 | 45.03 | 44.18 | 44.90 | 1,090,801 | +0.52(+1.16%) |
Sep 18, 2015 | 45.14 | 45.22 | 43.89 | 44.38 | 2,368,213 | -1.25(-2.74%) |
Sep 17, 2015 | 45.18 | 46.64 | 44.69 | 45.63 | 1,877,983 | +0.61(+1.35%) |
Sep 16, 2015 | 44.63 | 45.15 | 44.23 | 45.03 | 1,534,648 | +0.49(+1.10%) |
Sep 15, 2015 | 42.87 | 44.62 | 42.81 | 44.54 | 2,132,920 | +1.82(+4.26%) |
Sep 14, 2015 | 43.18 | 43.19 | 42.62 | 42.72 | 1,320,864 | -0.51(-1.18%) |
Sep 11, 2015 | 41.93 | 43.38 | 41.92 | 43.23 | 1,374,054 | +1.25(+2.98%) |
Sep 10, 2015 | 42.16 | 42.46 | 41.27 | 41.98 | 1,457,809 | -0.26(-0.62%) |
Sep 09, 2015 | 44.06 | 44.11 | 42.11 | 42.24 | 1,239,719 | -1.34(-3.08%) |
Sep 08, 2015 | 43.34 | 43.77 | 42.81 | 43.58 | 1,917,479 | +0.78(+1.82%) |
Sep 04, 2015 | 42.60 | 42.80 | 42.80 | 42.80 | 687,905 | -0.09(-0.20%) |
Sep 03, 2015 | 43.00 | 43.80 | 42.65 | 42.89 | 1,194,092 | -0.02(-0.05%) |
Sep 02, 2015 | 42.66 | 43.29 | 42.18 | 42.91 | 1,837,429 | +0.59(+1.39%) |