Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.91 | 46.94 | 46.76 | 46.81 | 30,277,772 | -0.04(-0.08%) |
Nov 27, 2015 | 46.89 | 46.92 | 46.81 | 46.84 | 8,293,395 | +0.01(+0.02%) |
Nov 25, 2015 | 46.80 | 46.84 | 46.84 | 46.84 | 17,300,680 | +0.11(+0.23%) |
Nov 24, 2015 | 46.38 | 46.79 | 46.35 | 46.73 | 28,153,072 | +0.01(+0.02%) |
Nov 23, 2015 | 46.89 | 47.00 | 46.62 | 46.72 | 25,180,342 | -0.29(-0.62%) |
Nov 20, 2015 | 47.26 | 47.35 | 46.98 | 47.01 | 23,971,350 | -0.11(-0.23%) |
Nov 19, 2015 | 47.16 | 47.31 | 47.09 | 47.12 | 25,890,836 | +0.24(+0.51%) |
Nov 18, 2015 | 46.61 | 46.95 | 46.51 | 46.88 | 20,059,790 | +0.42(+0.91%) |
Nov 17, 2015 | 46.54 | 46.71 | 46.37 | 46.46 | 29,101,118 | +0.12(+0.27%) |
Nov 16, 2015 | 45.80 | 46.34 | 45.78 | 46.34 | 21,949,276 | +0.58(+1.27%) |
Nov 13, 2015 | 45.91 | 45.98 | 45.68 | 45.76 | 34,011,812 | -0.39(-0.84%) |
Nov 12, 2015 | 46.35 | 46.52 | 46.14 | 46.14 | 41,349,628 | -0.61(-1.30%) |
Nov 11, 2015 | 46.92 | 46.95 | 46.68 | 46.75 | 18,425,794 | +0.24(+0.51%) |
Nov 10, 2015 | 46.33 | 46.53 | 46.25 | 46.51 | 18,752,260 | -0.03(-0.07%) |
Nov 09, 2015 | 46.74 | 46.79 | 46.36 | 46.54 | 30,952,736 | -0.49(-1.03%) |
Nov 06, 2015 | 46.95 | 47.08 | 46.72 | 47.03 | 22,705,940 | -0.22(-0.46%) |
Nov 05, 2015 | 47.42 | 47.49 | 47.13 | 47.25 | 28,050,868 | -0.08(-0.18%) |
Nov 04, 2015 | 47.63 | 47.65 | 47.19 | 47.33 | 27,236,126 | -0.26(-0.55%) |
Nov 03, 2015 | 47.30 | 47.71 | 47.23 | 47.59 | 18,507,332 | -0.02(-0.03%) |
Nov 02, 2015 | 47.42 | 47.61 | 47.36 | 47.61 | 19,112,152 | +0.45(+0.95%) |
Oct 30, 2015 | 47.28 | 47.48 | 47.14 | 47.16 | 24,768,916 | -0.10(-0.21%) |
Oct 29, 2015 | 47.05 | 47.30 | 47.05 | 47.26 | 16,641,516 | -0.35(-0.73%) |
Oct 28, 2015 | 47.49 | 47.87 | 47.17 | 47.61 | 22,450,828 | +0.31(+0.65%) |
Oct 27, 2015 | 47.36 | 47.45 | 47.23 | 47.30 | 18,874,646 | -0.42(-0.87%) |
Oct 26, 2015 | 47.83 | 47.84 | 47.68 | 47.72 | 18,183,318 | -0.18(-0.37%) |
Oct 23, 2015 | 47.84 | 47.99 | 47.69 | 47.89 | 21,572,612 | +0.47(+0.99%) |
Oct 22, 2015 | 47.16 | 47.62 | 47.15 | 47.42 | 36,731,716 | +0.52(+1.12%) |
Oct 21, 2015 | 47.21 | 47.23 | 46.87 | 46.90 | 16,497,318 | -0.02(-0.05%) |
Oct 20, 2015 | 46.91 | 47.05 | 46.86 | 46.92 | 16,754,319 | -0.19(-0.41%) |
Oct 19, 2015 | 47.08 | 47.12 | 46.93 | 47.12 | 15,270,155 | -0.16(-0.34%) |
Oct 16, 2015 | 47.25 | 47.32 | 47.09 | 47.28 | 30,285,198 | -0.04(-0.08%) |
Oct 15, 2015 | 46.89 | 47.34 | 46.84 | 47.32 | 28,319,714 | +0.79(+1.71%) |
Oct 14, 2015 | 46.55 | 46.70 | 46.38 | 46.52 | 26,902,938 | +0.09(+0.20%) |
Oct 13, 2015 | 46.40 | 46.79 | 46.38 | 46.43 | 25,292,368 | -0.59(-1.26%) |
Oct 12, 2015 | 47.02 | 47.09 | 46.92 | 47.02 | 11,970,337 | -0.09(-0.20%) |
Oct 09, 2015 | 47.12 | 47.22 | 46.96 | 47.12 | 21,856,832 | +0.08(+0.18%) |
Oct 08, 2015 | 46.35 | 47.03 | 46.35 | 47.03 | 21,866,706 | +0.37(+0.79%) |
Oct 07, 2015 | 46.59 | 46.78 | 46.27 | 46.66 | 26,562,024 | +0.58(+1.26%) |
Oct 06, 2015 | 46.03 | 46.27 | 45.97 | 46.08 | 23,496,264 | +0.05(+0.12%) |
Oct 05, 2015 | 45.70 | 46.05 | 45.70 | 46.03 | 35,953,028 | +0.90(+1.98%) |
Oct 02, 2015 | 44.18 | 45.14 | 44.08 | 45.13 | 26,943,854 | +0.76(+1.70%) |
Oct 01, 2015 | 44.51 | 44.59 | 43.98 | 44.38 | 26,492,160 | +0.14(+0.31%) |
Sep 30, 2015 | 44.11 | 44.27 | 43.80 | 44.24 | 48,940,772 | +0.83(+1.90%) |
Sep 29, 2015 | 43.32 | 43.50 | 43.13 | 43.41 | 26,195,784 | -0.06(-0.14%) |
Sep 28, 2015 | 44.00 | 44.04 | 43.40 | 43.47 | 24,341,004 | -0.87(-1.97%) |
Sep 25, 2015 | 44.62 | 44.71 | 44.16 | 44.34 | 28,210,696 | +0.39(+0.88%) |
Sep 24, 2015 | 43.71 | 44.06 | 43.45 | 43.96 | 29,666,672 | -0.12(-0.28%) |
Sep 23, 2015 | 44.35 | 44.39 | 43.91 | 44.08 | 22,216,194 | -0.21(-0.47%) |
Sep 22, 2015 | 44.31 | 44.43 | 43.97 | 44.29 | 37,881,488 | -1.08(-2.38%) |
Sep 21, 2015 | 45.53 | 45.62 | 45.18 | 45.37 | 23,189,460 | -0.02(-0.05%) |
Sep 18, 2015 | 45.68 | 45.90 | 45.37 | 45.39 | 47,882,296 | -1.17(-2.50%) |
Sep 17, 2015 | 46.26 | 47.09 | 46.24 | 46.56 | 31,195,204 | +0.02(+0.05%) |
Sep 16, 2015 | 46.23 | 46.55 | 46.15 | 46.54 | 36,564,632 | +0.70(+1.53%) |
Sep 15, 2015 | 45.44 | 45.87 | 45.37 | 45.83 | 23,542,488 | +0.31(+0.68%) |
Sep 14, 2015 | 45.48 | 45.56 | 45.32 | 45.53 | 15,792,013 | -0.35(-0.76%) |
Sep 11, 2015 | 45.55 | 45.87 | 45.46 | 45.87 | 16,785,490 | -0.01(-0.02%) |
Sep 10, 2015 | 45.62 | 46.06 | 45.53 | 45.88 | 26,953,100 | +0.30(+0.66%) |
Sep 09, 2015 | 46.48 | 46.50 | 45.53 | 45.58 | 37,810,120 | -0.19(-0.40%) |
Sep 08, 2015 | 45.57 | 45.79 | 45.42 | 45.76 | 27,864,790 | +1.30(+2.93%) |
Sep 04, 2015 | 44.54 | 44.46 | 44.46 | 44.46 | 33,395,648 | -1.04(-2.29%) |
Sep 03, 2015 | 45.55 | 45.85 | 45.39 | 45.50 | 30,451,288 | +0.11(+0.24%) |
Sep 02, 2015 | 45.48 | 45.49 | 44.92 | 45.39 | 30,285,600 | +0.66(+1.48%) |