Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.03 | 41.50 | 41.03 | 41.08 | 6,007,925 | +0.05(+0.13%) |
Nov 27, 2015 | 40.82 | 41.16 | 40.69 | 41.02 | 1,941,223 | +0.24(+0.59%) |
Nov 25, 2015 | 40.76 | 40.78 | 40.78 | 40.78 | 3,199,109 | -0.13(-0.32%) |
Nov 24, 2015 | 40.84 | 41.05 | 40.53 | 40.91 | 3,074,599 | -0.15(-0.36%) |
Nov 23, 2015 | 41.49 | 41.68 | 41.00 | 41.06 | 3,139,310 | -0.40(-0.97%) |
Nov 20, 2015 | 41.46 | 41.79 | 41.15 | 41.46 | 5,815,223 | +0.16(+0.39%) |
Nov 19, 2015 | 40.77 | 41.45 | 40.72 | 41.30 | 5,113,344 | +0.67(+1.64%) |
Nov 18, 2015 | 40.40 | 40.70 | 39.83 | 40.64 | 6,375,736 | +0.26(+0.65%) |
Nov 17, 2015 | 41.11 | 41.47 | 40.27 | 40.37 | 3,303,325 | -0.85(-2.06%) |
Nov 16, 2015 | 40.37 | 41.25 | 40.31 | 41.22 | 3,011,458 | +0.84(+2.09%) |
Nov 13, 2015 | 40.61 | 40.96 | 40.30 | 40.38 | 3,064,854 | -0.19(-0.47%) |
Nov 12, 2015 | 40.61 | 41.07 | 40.36 | 40.57 | 3,595,892 | -0.18(-0.43%) |
Nov 11, 2015 | 40.44 | 40.84 | 40.35 | 40.75 | 3,697,400 | +0.34(+0.83%) |
Nov 10, 2015 | 39.95 | 40.44 | 39.95 | 40.41 | 3,249,734 | +0.49(+1.23%) |
Nov 09, 2015 | 39.41 | 40.02 | 39.26 | 39.92 | 5,008,503 | +0.34(+0.87%) |
Nov 06, 2015 | 40.48 | 40.54 | 39.09 | 39.57 | 7,023,735 | -1.44(-3.52%) |
Nov 05, 2015 | 41.18 | 41.37 | 40.97 | 41.02 | 3,282,915 | -0.16(-0.39%) |
Nov 04, 2015 | 41.22 | 41.50 | 41.08 | 41.18 | 3,544,484 | -0.03(-0.07%) |
Nov 03, 2015 | 41.18 | 41.42 | 40.92 | 41.21 | 2,946,867 | -0.10(-0.25%) |
Nov 02, 2015 | 41.13 | 41.39 | 40.85 | 41.31 | 3,755,535 | +0.17(+0.42%) |
Oct 30, 2015 | 40.98 | 41.33 | 40.81 | 41.13 | 3,806,377 | +0.32(+0.78%) |
Oct 29, 2015 | 41.23 | 41.39 | 40.31 | 40.81 | 4,746,850 | -0.62(-1.51%) |
Oct 28, 2015 | 41.96 | 42.10 | 40.95 | 41.44 | 2,828,540 | -0.44(-1.04%) |
Oct 27, 2015 | 42.02 | 42.14 | 41.70 | 41.87 | 2,932,876 | -0.11(-0.26%) |
Oct 26, 2015 | 41.92 | 42.03 | 41.58 | 41.98 | 3,941,180 | +0.25(+0.59%) |
Oct 23, 2015 | 42.82 | 42.85 | 41.68 | 41.74 | 6,727,173 | -1.23(-2.86%) |
Oct 22, 2015 | 42.48 | 43.04 | 42.29 | 42.96 | 5,650,918 | +0.17(+0.39%) |
Oct 21, 2015 | 42.81 | 43.22 | 42.64 | 42.80 | 4,574,585 | +0.20(+0.48%) |
Oct 20, 2015 | 42.48 | 43.01 | 42.46 | 42.59 | 4,304,095 | +0.05(+0.12%) |
Oct 19, 2015 | 42.45 | 42.60 | 41.99 | 42.54 | 3,983,094 | +0.04(+0.09%) |
Oct 16, 2015 | 42.84 | 42.87 | 42.31 | 42.51 | 4,178,923 | -0.13(-0.31%) |
Oct 15, 2015 | 42.37 | 42.70 | 42.03 | 42.64 | 3,794,106 | +0.41(+0.98%) |
Oct 14, 2015 | 41.87 | 42.40 | 41.82 | 42.22 | 5,354,033 | +0.36(+0.87%) |
Oct 13, 2015 | 41.72 | 42.01 | 41.58 | 41.86 | 2,952,116 | +0.07(+0.16%) |
Oct 12, 2015 | 41.24 | 41.92 | 41.24 | 41.79 | 3,127,259 | +0.60(+1.45%) |
Oct 09, 2015 | 41.31 | 41.42 | 41.03 | 41.20 | 2,813,684 | -0.09(-0.23%) |
Oct 08, 2015 | 40.67 | 41.36 | 40.62 | 41.29 | 4,680,327 | +0.60(+1.48%) |
Oct 07, 2015 | 41.21 | 41.24 | 40.62 | 40.69 | 6,175,809 | -0.42(-1.02%) |
Oct 06, 2015 | 41.55 | 41.71 | 40.97 | 41.11 | 4,271,566 | -0.61(-1.46%) |
Oct 05, 2015 | 41.15 | 41.82 | 40.98 | 41.72 | 4,141,738 | +0.83(+2.02%) |
Oct 02, 2015 | 41.19 | 41.21 | 40.44 | 40.89 | 7,119,278 | +0.13(+0.32%) |
Oct 01, 2015 | 41.33 | 41.39 | 40.51 | 40.76 | 5,805,919 | -0.52(-1.27%) |
Sep 30, 2015 | 40.92 | 41.37 | 40.67 | 41.29 | 3,835,885 | +0.53(+1.30%) |
Sep 29, 2015 | 40.65 | 40.94 | 40.47 | 40.76 | 3,663,224 | +0.20(+0.48%) |
Sep 28, 2015 | 40.62 | 41.04 | 40.27 | 40.56 | 3,324,315 | -0.09(-0.23%) |
Sep 25, 2015 | 40.36 | 41.06 | 40.07 | 40.65 | 3,743,382 | +0.38(+0.96%) |
Sep 24, 2015 | 39.83 | 40.37 | 39.75 | 40.27 | 5,273,727 | +0.32(+0.80%) |
Sep 23, 2015 | 39.80 | 40.01 | 39.58 | 39.95 | 2,587,128 | +0.22(+0.55%) |
Sep 22, 2015 | 40.21 | 40.41 | 39.64 | 39.73 | 4,902,753 | -0.64(-1.58%) |
Sep 21, 2015 | 40.47 | 40.62 | 40.20 | 40.37 | 3,888,972 | +0.09(+0.22%) |
Sep 18, 2015 | 40.30 | 40.90 | 40.18 | 40.28 | 5,278,519 | -0.28(-0.70%) |
Sep 17, 2015 | 39.70 | 40.98 | 39.60 | 40.57 | 7,222,765 | +0.90(+2.27%) |
Sep 16, 2015 | 39.19 | 39.73 | 39.09 | 39.67 | 6,262,558 | +0.57(+1.45%) |
Sep 15, 2015 | 39.05 | 39.22 | 38.77 | 39.10 | 3,338,181 | +0.12(+0.32%) |
Sep 14, 2015 | 39.11 | 39.38 | 38.92 | 38.98 | 2,842,311 | -0.07(-0.19%) |
Sep 11, 2015 | 38.69 | 39.07 | 38.51 | 39.05 | 2,486,313 | +0.28(+0.73%) |
Sep 10, 2015 | 38.78 | 39.11 | 38.61 | 38.77 | 2,992,034 | +0.01(+0.04%) |
Sep 09, 2015 | 39.47 | 39.56 | 38.68 | 38.75 | 3,584,700 | -0.52(-1.31%) |
Sep 08, 2015 | 38.65 | 39.27 | 38.65 | 39.27 | 4,337,792 | +1.12(+2.93%) |
Sep 04, 2015 | 38.45 | 38.15 | 38.15 | 38.15 | 3,574,348 | -0.59(-1.52%) |
Sep 03, 2015 | 38.52 | 38.87 | 38.48 | 38.74 | 3,223,619 | +0.25(+0.64%) |
Sep 02, 2015 | 38.76 | 38.78 | 38.09 | 38.49 | 3,389,217 | +0.01(+0.04%) |