Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.54 | 48.54 | 47.54 | 47.79 | 3,725,824 | -0.60(-1.23%) |
Nov 27, 2015 | 48.57 | 48.73 | 48.01 | 48.39 | 1,165,832 | -0.07(-0.15%) |
Nov 25, 2015 | 48.08 | 48.46 | 48.46 | 48.46 | 3,547,248 | +0.29(+0.61%) |
Nov 24, 2015 | 46.61 | 48.28 | 46.49 | 48.16 | 5,316,621 | +1.19(+2.52%) |
Nov 23, 2015 | 46.83 | 47.09 | 46.47 | 46.98 | 3,033,834 | +0.27(+0.57%) |
Nov 20, 2015 | 46.31 | 46.86 | 45.08 | 46.71 | 8,765,534 | +4.26(+10.04%) |
Nov 19, 2015 | 41.36 | 42.84 | 41.36 | 42.45 | 5,579,039 | -0.20(-0.47%) |
Nov 18, 2015 | 42.60 | 42.87 | 41.93 | 42.65 | 4,634,949 | +0.10(+0.24%) |
Nov 17, 2015 | 43.30 | 43.48 | 41.76 | 42.55 | 5,398,313 | +0.50(+1.18%) |
Nov 16, 2015 | 41.23 | 42.31 | 40.86 | 42.05 | 5,372,163 | +0.88(+2.14%) |
Nov 13, 2015 | 41.04 | 42.73 | 39.94 | 41.17 | 10,480,634 | -3.03(-6.86%) |
Nov 12, 2015 | 44.20 | 45.22 | 44.17 | 44.20 | 3,233,324 | -0.37(-0.83%) |
Nov 11, 2015 | 45.91 | 45.92 | 44.51 | 44.58 | 3,677,208 | -1.31(-2.85%) |
Nov 10, 2015 | 45.07 | 45.93 | 44.89 | 45.89 | 2,358,937 | +0.75(+1.67%) |
Nov 09, 2015 | 46.08 | 46.21 | 44.56 | 45.13 | 4,119,758 | -1.18(-2.54%) |
Nov 06, 2015 | 47.32 | 47.37 | 45.99 | 46.31 | 2,367,816 | -1.05(-2.21%) |
Nov 05, 2015 | 47.59 | 47.70 | 47.00 | 47.36 | 2,695,022 | -0.07(-0.15%) |
Nov 04, 2015 | 47.59 | 47.73 | 47.09 | 47.43 | 2,631,164 | -0.11(-0.23%) |
Nov 03, 2015 | 46.59 | 47.63 | 46.43 | 47.54 | 3,065,403 | +0.99(+2.13%) |
Nov 02, 2015 | 46.17 | 46.80 | 45.46 | 46.55 | 2,719,068 | +0.07(+0.16%) |
Oct 30, 2015 | 46.02 | 46.83 | 45.88 | 46.47 | 2,371,646 | +0.37(+0.80%) |
Oct 29, 2015 | 46.18 | 46.29 | 45.50 | 46.11 | 1,497,989 | -0.16(-0.34%) |
Oct 28, 2015 | 45.42 | 46.30 | 45.22 | 46.26 | 1,671,701 | +1.02(+2.25%) |
Oct 27, 2015 | 45.69 | 45.83 | 44.82 | 45.24 | 2,687,370 | -0.59(-1.28%) |
Oct 26, 2015 | 45.56 | 46.12 | 45.35 | 45.83 | 1,943,333 | +0.20(+0.44%) |
Oct 23, 2015 | 47.24 | 47.37 | 44.99 | 45.63 | 3,231,516 | -1.27(-2.70%) |
Oct 22, 2015 | 46.40 | 47.31 | 46.35 | 46.90 | 2,264,440 | +0.79(+1.71%) |
Oct 21, 2015 | 46.34 | 46.57 | 46.02 | 46.11 | 1,995,262 | -0.15(-0.32%) |
Oct 20, 2015 | 46.10 | 46.38 | 45.96 | 46.25 | 2,308,941 | -0.05(-0.10%) |
Oct 19, 2015 | 46.18 | 46.41 | 45.82 | 46.30 | 2,607,087 | +0.08(+0.18%) |
Oct 16, 2015 | 45.55 | 46.52 | 45.33 | 46.22 | 3,293,635 | +0.88(+1.95%) |
Oct 15, 2015 | 44.86 | 45.52 | 44.73 | 45.33 | 2,546,291 | +0.77(+1.73%) |
Oct 14, 2015 | 46.10 | 46.20 | 44.39 | 44.56 | 3,680,711 | -0.87(-1.92%) |
Oct 13, 2015 | 46.19 | 46.54 | 45.36 | 45.44 | 2,830,015 | -0.99(-2.14%) |
Oct 12, 2015 | 45.15 | 46.58 | 45.07 | 46.43 | 3,111,617 | +1.37(+3.04%) |
Oct 09, 2015 | 45.00 | 45.12 | 44.10 | 45.06 | 3,277,314 | +0.02(+0.04%) |
Oct 08, 2015 | 44.15 | 45.07 | 44.02 | 45.04 | 2,904,788 | +0.80(+1.81%) |
Oct 07, 2015 | 44.08 | 44.38 | 43.52 | 44.24 | 4,080,286 | +0.42(+0.96%) |
Oct 06, 2015 | 45.07 | 45.16 | 43.56 | 43.82 | 3,059,431 | -1.34(-2.97%) |
Oct 05, 2015 | 44.87 | 45.24 | 44.42 | 45.16 | 3,476,760 | +0.39(+0.86%) |
Oct 02, 2015 | 43.66 | 44.79 | 43.30 | 44.77 | 2,505,357 | +0.80(+1.82%) |
Oct 01, 2015 | 44.54 | 45.21 | 43.46 | 43.98 | 4,396,191 | -0.56(-1.26%) |
Sep 30, 2015 | 44.23 | 44.87 | 43.89 | 44.54 | 3,129,946 | +0.84(+1.91%) |
Sep 29, 2015 | 43.64 | 44.04 | 43.16 | 43.70 | 2,541,663 | +0.06(+0.15%) |
Sep 28, 2015 | 44.81 | 45.55 | 43.49 | 43.63 | 2,810,963 | -1.46(-3.24%) |
Sep 25, 2015 | 45.23 | 45.71 | 44.73 | 45.10 | 2,515,575 | +0.18(+0.41%) |
Sep 24, 2015 | 44.69 | 45.08 | 44.42 | 44.91 | 2,224,932 | -0.20(-0.45%) |
Sep 23, 2015 | 45.06 | 45.40 | 44.82 | 45.11 | 1,554,008 | +0.17(+0.37%) |
Sep 22, 2015 | 44.77 | 45.03 | 44.51 | 44.95 | 3,037,530 | -0.48(-1.05%) |
Sep 21, 2015 | 45.37 | 45.94 | 45.13 | 45.43 | 2,683,495 | +0.29(+0.65%) |
Sep 18, 2015 | 45.89 | 46.02 | 45.06 | 45.13 | 4,450,030 | -1.26(-2.71%) |
Sep 17, 2015 | 46.17 | 47.11 | 46.12 | 46.39 | 3,015,804 | +0.68(+1.49%) |
Sep 16, 2015 | 44.29 | 45.78 | 44.12 | 45.71 | 2,279,998 | +0.30(+0.67%) |
Sep 15, 2015 | 45.56 | 45.81 | 45.07 | 45.41 | 2,300,295 | -0.04(-0.08%) |
Sep 14, 2015 | 46.08 | 46.12 | 45.37 | 45.45 | 2,941,571 | -0.55(-1.20%) |
Sep 11, 2015 | 45.59 | 46.01 | 45.19 | 46.00 | 1,874,600 | +0.20(+0.44%) |
Sep 10, 2015 | 45.25 | 46.17 | 45.25 | 45.79 | 3,101,449 | +0.42(+0.93%) |
Sep 09, 2015 | 46.07 | 46.26 | 45.24 | 45.37 | 3,896,599 | -0.36(-0.78%) |
Sep 08, 2015 | 45.41 | 45.78 | 44.82 | 45.73 | 3,097,062 | +1.22(+2.75%) |
Sep 04, 2015 | 43.94 | 44.51 | 44.51 | 44.51 | 3,420,891 | -0.04(-0.08%) |
Sep 03, 2015 | 44.66 | 45.21 | 44.41 | 44.54 | 2,899,884 | +0.03(+0.06%) |
Sep 02, 2015 | 44.28 | 45.47 | 43.60 | 44.52 | 3,269,016 | +1.01(+2.32%) |