Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.82 | 50.90 | 49.63 | 50.06 | 10,399,895 | -0.75(-1.48%) |
Nov 27, 2015 | 50.57 | 50.99 | 50.42 | 50.81 | 2,537,122 | +0.01(+0.01%) |
Nov 25, 2015 | 50.72 | 50.80 | 50.80 | 50.80 | 5,222,246 | -0.07(-0.14%) |
Nov 24, 2015 | 50.60 | 51.47 | 50.04 | 50.87 | 8,185,897 | +0.24(+0.48%) |
Nov 23, 2015 | 50.31 | 50.85 | 49.58 | 50.63 | 7,349,607 | +0.49(+0.97%) |
Nov 20, 2015 | 49.67 | 50.30 | 49.55 | 50.14 | 5,906,864 | +0.59(+1.18%) |
Nov 19, 2015 | 49.06 | 49.89 | 48.77 | 49.56 | 7,994,027 | +0.68(+1.40%) |
Nov 18, 2015 | 48.50 | 48.94 | 47.84 | 48.87 | 5,479,658 | +0.46(+0.94%) |
Nov 17, 2015 | 48.13 | 48.76 | 47.94 | 48.42 | 4,907,698 | +0.23(+0.47%) |
Nov 16, 2015 | 47.58 | 48.24 | 47.17 | 48.19 | 5,136,047 | +0.49(+1.03%) |
Nov 13, 2015 | 47.98 | 48.31 | 47.46 | 47.70 | 5,557,609 | -0.31(-0.65%) |
Nov 12, 2015 | 48.75 | 48.94 | 47.63 | 48.01 | 7,621,720 | -1.22(-2.47%) |
Nov 11, 2015 | 49.34 | 49.80 | 48.76 | 49.23 | 4,783,563 | -0.10(-0.21%) |
Nov 10, 2015 | 48.64 | 49.64 | 48.25 | 49.33 | 6,229,993 | +0.57(+1.18%) |
Nov 09, 2015 | 49.83 | 50.29 | 48.49 | 48.76 | 6,951,207 | -1.01(-2.03%) |
Nov 06, 2015 | 49.55 | 50.26 | 49.13 | 49.77 | 6,943,882 | +0.01(+0.03%) |
Nov 05, 2015 | 49.08 | 50.02 | 48.85 | 49.75 | 9,560,866 | +0.57(+1.17%) |
Nov 04, 2015 | 48.28 | 49.38 | 48.21 | 49.18 | 12,034,479 | +1.04(+2.16%) |
Nov 03, 2015 | 47.02 | 48.45 | 46.76 | 48.14 | 9,350,811 | +1.09(+2.31%) |
Nov 02, 2015 | 45.50 | 47.30 | 45.28 | 47.06 | 7,291,170 | +1.46(+3.20%) |
Oct 30, 2015 | 45.78 | 46.00 | 45.33 | 45.60 | 8,366,495 | +0.08(+0.17%) |
Oct 29, 2015 | 43.77 | 45.63 | 43.72 | 45.52 | 10,507,871 | +1.65(+3.77%) |
Oct 28, 2015 | 43.23 | 44.59 | 42.66 | 43.87 | 10,898,686 | +0.66(+1.54%) |
Oct 27, 2015 | 42.64 | 43.39 | 42.44 | 43.20 | 9,872,838 | +0.39(+0.90%) |
Oct 26, 2015 | 42.69 | 43.17 | 42.39 | 42.82 | 6,485,982 | +0.10(+0.24%) |
Oct 23, 2015 | 41.87 | 43.24 | 41.83 | 42.71 | 7,127,265 | +0.96(+2.30%) |
Oct 22, 2015 | 41.34 | 41.90 | 40.84 | 41.75 | 8,860,528 | +0.73(+1.79%) |
Oct 21, 2015 | 41.71 | 41.91 | 40.92 | 41.02 | 6,971,206 | -0.54(-1.30%) |
Oct 20, 2015 | 42.36 | 42.40 | 40.80 | 41.56 | 8,844,381 | -0.93(-2.20%) |
Oct 19, 2015 | 43.74 | 43.79 | 42.27 | 42.49 | 8,699,234 | -1.60(-3.64%) |
Oct 16, 2015 | 44.05 | 44.12 | 43.43 | 44.09 | 6,236,187 | +0.28(+0.65%) |
Oct 15, 2015 | 42.80 | 43.87 | 42.60 | 43.81 | 6,288,513 | +1.36(+3.19%) |
Oct 14, 2015 | 43.13 | 43.21 | 42.33 | 42.46 | 6,909,343 | -0.54(-1.25%) |
Oct 13, 2015 | 44.41 | 44.57 | 42.82 | 43.00 | 9,760,624 | -1.62(-3.63%) |
Oct 12, 2015 | 44.60 | 44.78 | 44.08 | 44.61 | 4,766,863 | +0.21(+0.47%) |
Oct 09, 2015 | 45.13 | 45.91 | 43.74 | 44.41 | 9,618,384 | -1.04(-2.30%) |
Oct 08, 2015 | 44.44 | 45.75 | 44.43 | 45.45 | 7,012,741 | +0.77(+1.73%) |
Oct 07, 2015 | 44.71 | 44.88 | 43.41 | 44.68 | 8,686,396 | +0.45(+1.02%) |
Oct 06, 2015 | 44.63 | 44.86 | 43.65 | 44.23 | 9,131,543 | -0.44(-0.99%) |
Oct 05, 2015 | 44.25 | 44.86 | 44.06 | 44.67 | 9,635,148 | +1.02(+2.35%) |
Oct 02, 2015 | 42.55 | 43.66 | 41.87 | 43.65 | 7,253,221 | +0.59(+1.38%) |
Oct 01, 2015 | 41.68 | 43.13 | 41.31 | 43.05 | 9,912,192 | +1.48(+3.56%) |
Sep 30, 2015 | 41.19 | 41.97 | 40.91 | 41.57 | 9,228,783 | +0.94(+2.32%) |
Sep 29, 2015 | 40.34 | 41.56 | 40.26 | 40.63 | 9,954,847 | +0.59(+1.49%) |
Sep 28, 2015 | 41.74 | 42.39 | 39.87 | 40.03 | 9,758,342 | -2.03(-4.82%) |
Sep 25, 2015 | 41.62 | 42.38 | 41.13 | 42.06 | 9,628,685 | +0.70(+1.69%) |
Sep 24, 2015 | 41.05 | 41.94 | 40.55 | 41.36 | 8,363,505 | -0.01(-0.03%) |
Sep 23, 2015 | 41.18 | 42.22 | 40.96 | 41.38 | 9,107,652 | +0.41(+1.01%) |
Sep 22, 2015 | 40.79 | 41.46 | 40.58 | 40.96 | 7,881,975 | -0.33(-0.79%) |
Sep 21, 2015 | 41.79 | 42.25 | 41.16 | 41.29 | 7,532,848 | -0.15(-0.37%) |
Sep 18, 2015 | 41.30 | 42.15 | 41.22 | 41.44 | 12,717,371 | -0.47(-1.12%) |
Sep 17, 2015 | 41.49 | 42.61 | 41.03 | 41.91 | 8,789,271 | +0.20(+0.48%) |
Sep 16, 2015 | 42.50 | 42.52 | 40.95 | 41.71 | 15,779,195 | -0.79(-1.86%) |
Sep 15, 2015 | 42.05 | 42.69 | 41.53 | 42.50 | 8,443,883 | +0.49(+1.17%) |
Sep 14, 2015 | 43.36 | 43.36 | 41.93 | 42.01 | 8,435,905 | -1.51(-3.47%) |
Sep 11, 2015 | 43.23 | 43.74 | 42.81 | 43.51 | 7,730,661 | -0.03(-0.06%) |
Sep 10, 2015 | 42.64 | 43.98 | 42.61 | 43.54 | 10,390,626 | +0.91(+2.13%) |
Sep 09, 2015 | 42.33 | 43.51 | 42.23 | 42.64 | 12,969,310 | +0.56(+1.33%) |
Sep 08, 2015 | 41.22 | 42.32 | 41.05 | 42.08 | 10,737,919 | +1.64(+4.05%) |
Sep 04, 2015 | 40.52 | 40.44 | 40.44 | 40.44 | 9,141,710 | -0.65(-1.58%) |
Sep 03, 2015 | 40.85 | 41.85 | 40.85 | 41.09 | 10,124,700 | +0.27(+0.66%) |
Sep 02, 2015 | 40.30 | 40.84 | 39.46 | 40.82 | 11,166,909 | +1.11(+2.80%) |