Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.02 | 52.63 | 51.94 | 52.13 | 9,536,193 | +0.12(+0.23%) |
Nov 27, 2015 | 51.77 | 52.23 | 51.63 | 52.01 | 2,639,623 | +0.09(+0.17%) |
Nov 25, 2015 | 53.26 | 51.92 | 51.92 | 51.92 | 14,480,200 | -1.46(-2.74%) |
Nov 24, 2015 | 52.45 | 53.67 | 52.45 | 53.38 | 7,913,284 | +0.38(+0.72%) |
Nov 23, 2015 | 53.17 | 53.56 | 52.95 | 53.00 | 6,458,517 | -0.32(-0.60%) |
Nov 20, 2015 | 53.39 | 53.63 | 53.16 | 53.32 | 6,825,899 | +0.00(+0.00%) |
Nov 19, 2015 | 53.00 | 53.56 | 52.92 | 53.32 | 11,878,579 | +0.16(+0.30%) |
Nov 18, 2015 | 51.67 | 53.28 | 51.67 | 53.16 | 10,798,364 | +1.51(+2.92%) |
Nov 17, 2015 | 51.79 | 52.21 | 51.33 | 51.65 | 6,849,936 | +0.00(+0.00%) |
Nov 16, 2015 | 50.99 | 51.77 | 50.97 | 51.65 | 5,392,586 | +0.51(+1.00%) |
Nov 13, 2015 | 50.49 | 51.27 | 50.05 | 51.14 | 7,386,645 | +0.71(+1.41%) |
Nov 12, 2015 | 51.06 | 51.43 | 50.38 | 50.43 | 9,728,202 | -1.27(-2.46%) |
Nov 11, 2015 | 51.75 | 52.04 | 51.58 | 51.70 | 6,508,667 | -0.01(-0.02%) |
Nov 10, 2015 | 51.53 | 51.99 | 51.24 | 51.71 | 9,708,871 | +0.01(+0.02%) |
Nov 09, 2015 | 51.69 | 51.99 | 51.38 | 51.70 | 7,570,040 | -0.14(-0.27%) |
Nov 06, 2015 | 51.28 | 52.24 | 51.26 | 51.84 | 7,036,441 | +0.23(+0.45%) |
Nov 05, 2015 | 51.35 | 51.81 | 51.06 | 51.61 | 9,400,805 | +0.23(+0.45%) |
Nov 04, 2015 | 51.98 | 52.16 | 51.33 | 51.38 | 13,204,665 | -0.60(-1.15%) |
Nov 03, 2015 | 51.39 | 52.49 | 51.20 | 51.98 | 10,321,341 | +0.39(+0.76%) |
Nov 02, 2015 | 51.57 | 51.87 | 51.40 | 51.59 | 10,737,250 | -0.08(-0.15%) |
Oct 30, 2015 | 51.13 | 52.06 | 50.70 | 51.67 | 12,244,063 | +0.77(+1.51%) |
Oct 29, 2015 | 50.99 | 51.40 | 50.59 | 50.90 | 11,310,238 | -0.47(-0.91%) |
Oct 28, 2015 | 50.95 | 51.91 | 50.57 | 51.37 | 15,161,719 | +0.68(+1.34%) |
Oct 27, 2015 | 50.13 | 50.76 | 50.11 | 50.69 | 11,724,926 | +0.24(+0.48%) |
Oct 26, 2015 | 50.23 | 50.75 | 50.06 | 50.45 | 9,919,732 | +0.13(+0.26%) |
Oct 23, 2015 | 50.68 | 51.45 | 50.26 | 50.32 | 16,661,044 | +0.40(+0.80%) |
Oct 22, 2015 | 50.08 | 51.34 | 48.82 | 49.92 | 26,705,628 | +2.44(+5.14%) |
Oct 21, 2015 | 47.70 | 48.18 | 47.37 | 47.48 | 7,925,183 | -0.21(-0.44%) |
Oct 20, 2015 | 47.39 | 48.12 | 47.27 | 47.69 | 8,663,909 | +0.30(+0.63%) |
Oct 19, 2015 | 47.13 | 47.47 | 46.93 | 47.39 | 5,270,414 | -0.23(-0.48%) |
Oct 16, 2015 | 47.77 | 47.80 | 47.17 | 47.62 | 5,720,604 | +0.04(+0.08%) |
Oct 15, 2015 | 47.38 | 47.62 | 46.63 | 47.58 | 5,829,326 | +0.47(+1.00%) |
Oct 14, 2015 | 46.43 | 47.44 | 46.20 | 47.11 | 9,349,824 | +0.60(+1.29%) |
Oct 13, 2015 | 46.10 | 46.82 | 46.04 | 46.51 | 7,322,732 | -0.09(-0.19%) |
Oct 12, 2015 | 46.93 | 46.97 | 46.19 | 46.60 | 8,906,020 | -0.48(-1.02%) |
Oct 09, 2015 | 47.97 | 48.12 | 46.81 | 47.08 | 13,867,095 | -0.71(-1.49%) |
Oct 08, 2015 | 47.30 | 48.08 | 47.28 | 47.79 | 9,524,448 | +0.30(+0.63%) |
Oct 07, 2015 | 47.35 | 47.86 | 46.63 | 47.49 | 32,904,614 | +0.41(+0.87%) |
Oct 06, 2015 | 46.45 | 47.76 | 46.20 | 47.08 | 19,005,948 | +0.77(+1.66%) |
Oct 05, 2015 | 44.64 | 46.53 | 44.64 | 46.31 | 79,849,432 | +1.86(+4.18%) |
Oct 02, 2015 | 42.69 | 44.49 | 42.16 | 44.45 | 17,259,316 | +1.47(+3.42%) |
Oct 01, 2015 | 42.59 | 43.16 | 42.15 | 42.98 | 13,743,820 | +0.58(+1.37%) |
Sep 30, 2015 | 41.12 | 42.60 | 41.12 | 42.40 | 35,885,504 | +1.84(+4.54%) |
Sep 29, 2015 | 40.31 | 40.63 | 39.84 | 40.56 | 16,017,223 | +0.54(+1.35%) |
Sep 28, 2015 | 41.53 | 41.57 | 39.91 | 40.02 | 28,265,424 | -2.30(-5.43%) |
Sep 25, 2015 | 43.05 | 43.09 | 42.05 | 42.32 | 16,181,709 | -0.17(-0.40%) |
Sep 24, 2015 | 42.17 | 42.70 | 41.19 | 42.49 | 21,689,046 | -0.09(-0.21%) |
Sep 23, 2015 | 43.65 | 43.77 | 42.50 | 42.58 | 13,850,990 | -1.02(-2.34%) |
Sep 22, 2015 | 43.28 | 43.67 | 43.06 | 43.60 | 20,783,468 | -0.42(-0.95%) |
Sep 21, 2015 | 43.70 | 44.34 | 43.56 | 44.02 | 21,438,806 | +0.71(+1.64%) |
Sep 18, 2015 | 43.70 | 44.01 | 43.01 | 43.31 | 26,416,996 | -0.91(-2.06%) |
Sep 17, 2015 | 44.77 | 45.30 | 44.07 | 44.22 | 14,409,367 | -0.76(-1.69%) |
Sep 16, 2015 | 43.70 | 45.04 | 43.65 | 44.98 | 12,885,892 | +1.37(+3.14%) |
Sep 15, 2015 | 43.10 | 43.91 | 43.10 | 43.61 | 17,318,432 | +0.53(+1.23%) |
Sep 14, 2015 | 43.70 | 43.75 | 43.00 | 43.08 | 13,734,156 | -0.70(-1.60%) |
Sep 11, 2015 | 43.35 | 43.80 | 43.05 | 43.78 | 16,415,655 | +0.02(+0.05%) |
Sep 10, 2015 | 43.58 | 44.22 | 43.42 | 43.76 | 11,586,998 | -0.03(-0.07%) |
Sep 09, 2015 | 44.87 | 45.28 | 43.65 | 43.79 | 16,758,608 | -0.30(-0.68%) |
Sep 08, 2015 | 42.98 | 44.17 | 42.90 | 44.09 | 19,516,496 | +2.01(+4.78%) |
Sep 04, 2015 | 41.87 | 42.08 | 42.08 | 42.08 | 10,926,300 | -0.75(-1.75%) |
Sep 03, 2015 | 42.83 | 43.30 | 42.49 | 42.83 | 29,290,554 | +0.44(+1.04%) |
Sep 02, 2015 | 42.52 | 42.80 | 41.90 | 42.39 | 25,130,440 | +0.73(+1.75%) |