Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.90 | 51.17 | 50.76 | 50.87 | 11,784,759 | -0.08(-0.16%) |
Nov 27, 2015 | 50.41 | 51.06 | 50.33 | 50.95 | 4,925,981 | +0.42(+0.84%) |
Nov 25, 2015 | 50.65 | 50.53 | 50.53 | 50.53 | 7,585,038 | +0.02(+0.05%) |
Nov 24, 2015 | 49.64 | 50.71 | 49.61 | 50.50 | 13,107,439 | +0.29(+0.57%) |
Nov 23, 2015 | 49.93 | 50.74 | 49.85 | 50.21 | 11,655,550 | +0.44(+0.88%) |
Nov 20, 2015 | 49.80 | 50.05 | 49.65 | 49.77 | 9,181,509 | +0.18(+0.37%) |
Nov 19, 2015 | 49.57 | 49.77 | 49.45 | 49.59 | 7,488,249 | +0.02(+0.03%) |
Nov 18, 2015 | 48.97 | 49.69 | 48.81 | 49.57 | 9,298,786 | +0.77(+1.57%) |
Nov 17, 2015 | 48.77 | 49.13 | 48.69 | 48.81 | 12,204,405 | +0.27(+0.56%) |
Nov 16, 2015 | 47.33 | 48.54 | 47.25 | 48.53 | 10,353,224 | +1.08(+2.28%) |
Nov 13, 2015 | 47.43 | 48.02 | 47.24 | 47.45 | 9,934,616 | -0.06(-0.12%) |
Nov 12, 2015 | 48.40 | 48.45 | 47.50 | 47.51 | 10,080,137 | -1.03(-2.13%) |
Nov 11, 2015 | 49.25 | 49.29 | 48.53 | 48.54 | 8,823,768 | -0.54(-1.11%) |
Nov 10, 2015 | 48.84 | 49.15 | 48.73 | 49.09 | 6,111,032 | +0.11(+0.23%) |
Nov 09, 2015 | 49.49 | 49.53 | 48.77 | 48.97 | 10,085,940 | -0.58(-1.16%) |
Nov 06, 2015 | 50.66 | 50.72 | 49.45 | 49.55 | 13,211,423 | -0.06(-0.11%) |
Nov 05, 2015 | 48.55 | 49.70 | 48.50 | 49.61 | 13,677,535 | +0.96(+1.97%) |
Nov 04, 2015 | 48.53 | 48.81 | 47.73 | 48.65 | 28,120,128 | -0.13(-0.26%) |
Nov 03, 2015 | 48.93 | 49.18 | 48.41 | 48.77 | 39,961,628 | -2.22(-4.36%) |
Nov 02, 2015 | 50.76 | 51.37 | 50.55 | 51.00 | 13,666,163 | +0.54(+1.08%) |
Oct 30, 2015 | 50.80 | 50.97 | 50.45 | 50.45 | 11,345,674 | -0.34(-0.68%) |
Oct 29, 2015 | 51.09 | 51.21 | 50.43 | 50.80 | 8,704,323 | -0.32(-0.63%) |
Oct 28, 2015 | 50.37 | 51.15 | 49.83 | 51.12 | 27,131,568 | +2.38(+4.88%) |
Oct 27, 2015 | 48.55 | 48.79 | 48.33 | 48.74 | 7,180,058 | -0.19(-0.39%) |
Oct 26, 2015 | 49.03 | 49.10 | 48.76 | 48.93 | 4,004,198 | -0.10(-0.20%) |
Oct 23, 2015 | 48.97 | 49.13 | 48.68 | 49.03 | 8,332,210 | +0.42(+0.87%) |
Oct 22, 2015 | 48.43 | 48.94 | 48.41 | 48.61 | 9,410,112 | +0.42(+0.86%) |
Oct 21, 2015 | 48.39 | 48.77 | 48.13 | 48.19 | 6,527,834 | -0.03(-0.07%) |
Oct 20, 2015 | 48.16 | 48.40 | 47.93 | 48.22 | 6,491,854 | +0.22(+0.45%) |
Oct 19, 2015 | 47.93 | 48.06 | 47.69 | 48.01 | 9,708,842 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 48.02 | 47.53 | 48.01 | 6,834,592 | +0.65(+1.37%) |
Oct 15, 2015 | 46.73 | 47.39 | 46.38 | 47.36 | 5,891,333 | +0.93(+2.00%) |
Oct 14, 2015 | 46.81 | 47.10 | 46.38 | 46.43 | 8,752,588 | -0.53(-1.12%) |
Oct 13, 2015 | 46.54 | 47.31 | 46.53 | 46.96 | 8,347,134 | +0.01(+0.02%) |
Oct 12, 2015 | 46.53 | 46.95 | 46.43 | 46.95 | 6,203,489 | +0.39(+0.84%) |
Oct 09, 2015 | 46.61 | 46.76 | 46.25 | 46.56 | 9,704,521 | -0.04(-0.09%) |
Oct 08, 2015 | 46.12 | 46.61 | 45.85 | 46.60 | 7,390,613 | +0.34(+0.73%) |
Oct 07, 2015 | 46.47 | 46.86 | 45.83 | 46.26 | 9,811,549 | +0.11(+0.24%) |
Oct 06, 2015 | 46.41 | 46.70 | 46.08 | 46.15 | 8,177,248 | -0.48(-1.03%) |
Oct 05, 2015 | 46.03 | 46.68 | 46.03 | 46.63 | 8,269,508 | +0.87(+1.91%) |
Oct 02, 2015 | 44.28 | 45.77 | 44.20 | 45.76 | 9,857,445 | +0.22(+0.47%) |
Oct 01, 2015 | 45.76 | 45.78 | 44.85 | 45.54 | 8,611,177 | +0.08(+0.18%) |
Sep 30, 2015 | 45.24 | 45.47 | 44.84 | 45.46 | 9,264,067 | +0.88(+1.97%) |
Sep 29, 2015 | 44.65 | 44.88 | 44.24 | 44.58 | 7,138,752 | +0.05(+0.11%) |
Sep 28, 2015 | 45.78 | 45.83 | 44.36 | 44.53 | 12,253,660 | -1.50(-3.27%) |
Sep 25, 2015 | 46.30 | 46.40 | 45.76 | 46.04 | 6,619,453 | +0.51(+1.12%) |
Sep 24, 2015 | 45.16 | 45.67 | 45.05 | 45.52 | 7,294,099 | -0.16(-0.35%) |
Sep 23, 2015 | 45.74 | 46.04 | 45.48 | 45.69 | 6,334,530 | -0.14(-0.31%) |
Sep 22, 2015 | 45.80 | 46.02 | 45.52 | 45.83 | 9,822,893 | -0.60(-1.29%) |
Sep 21, 2015 | 46.52 | 46.84 | 46.28 | 46.43 | 6,534,293 | +0.20(+0.43%) |
Sep 18, 2015 | 46.01 | 46.46 | 45.69 | 46.23 | 22,681,454 | -0.52(-1.11%) |
Sep 17, 2015 | 47.24 | 47.59 | 46.67 | 46.75 | 8,019,330 | -0.38(-0.80%) |
Sep 16, 2015 | 46.93 | 47.29 | 46.82 | 47.13 | 7,625,001 | +0.20(+0.43%) |
Sep 15, 2015 | 46.59 | 47.09 | 46.39 | 46.93 | 7,020,858 | +0.52(+1.12%) |
Sep 14, 2015 | 46.61 | 46.62 | 46.09 | 46.41 | 8,944,096 | -0.26(-0.57%) |
Sep 11, 2015 | 46.16 | 46.68 | 46.13 | 46.67 | 9,108,148 | +0.09(+0.19%) |
Sep 10, 2015 | 46.42 | 46.84 | 46.31 | 46.58 | 8,677,779 | -0.02(-0.05%) |
Sep 09, 2015 | 47.62 | 47.68 | 46.51 | 46.61 | 7,853,320 | -0.57(-1.20%) |
Sep 08, 2015 | 46.95 | 47.23 | 46.50 | 47.17 | 8,907,143 | +0.92(+2.00%) |
Sep 04, 2015 | 46.62 | 46.25 | 46.25 | 46.25 | 10,038,670 | -1.09(-2.30%) |
Sep 03, 2015 | 47.28 | 47.85 | 47.19 | 47.34 | 10,823,094 | +0.28(+0.59%) |
Sep 02, 2015 | 47.35 | 47.39 | 46.45 | 47.06 | 12,072,563 | +0.29(+0.63%) |