Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.66 | 46.78 | 45.96 | 46.60 | 3,645,234 | -0.45(-0.96%) |
Nov 27, 2015 | 47.83 | 48.04 | 46.60 | 47.06 | 1,282,106 | -0.77(-1.61%) |
Nov 25, 2015 | 47.78 | 47.83 | 47.83 | 47.83 | 1,996,410 | +0.04(+0.08%) |
Nov 24, 2015 | 47.03 | 48.16 | 46.83 | 47.79 | 3,905,990 | +0.76(+1.62%) |
Nov 23, 2015 | 46.65 | 47.42 | 46.52 | 47.03 | 3,290,990 | +0.40(+0.86%) |
Nov 20, 2015 | 46.18 | 46.93 | 46.13 | 46.62 | 3,452,884 | +0.89(+1.95%) |
Nov 19, 2015 | 45.70 | 46.24 | 45.46 | 45.73 | 2,663,501 | +0.18(+0.40%) |
Nov 18, 2015 | 44.67 | 45.63 | 44.46 | 45.55 | 2,701,014 | +0.93(+2.08%) |
Nov 17, 2015 | 44.55 | 45.16 | 44.06 | 44.62 | 4,467,974 | -0.58(-1.29%) |
Nov 16, 2015 | 44.54 | 45.25 | 44.22 | 45.21 | 3,070,032 | +0.51(+1.14%) |
Nov 13, 2015 | 46.01 | 46.16 | 44.67 | 44.69 | 4,201,183 | -1.84(-3.96%) |
Nov 12, 2015 | 46.01 | 46.67 | 45.50 | 46.54 | 5,735,152 | -0.78(-1.64%) |
Nov 11, 2015 | 48.75 | 48.75 | 47.28 | 47.32 | 3,685,695 | -1.59(-3.25%) |
Nov 10, 2015 | 48.42 | 48.93 | 48.08 | 48.91 | 1,741,827 | +0.35(+0.73%) |
Nov 09, 2015 | 49.55 | 49.65 | 48.30 | 48.55 | 2,797,569 | -1.15(-2.30%) |
Nov 06, 2015 | 49.78 | 50.08 | 49.16 | 49.70 | 2,584,810 | -0.15(-0.30%) |
Nov 05, 2015 | 49.15 | 50.67 | 48.76 | 49.85 | 3,444,661 | +0.92(+1.88%) |
Nov 04, 2015 | 49.38 | 49.44 | 48.63 | 48.93 | 2,224,364 | -0.18(-0.37%) |
Nov 03, 2015 | 48.81 | 49.56 | 48.73 | 49.11 | 3,559,576 | +0.27(+0.55%) |
Nov 02, 2015 | 48.73 | 48.93 | 47.85 | 48.84 | 2,732,520 | +0.21(+0.43%) |
Oct 30, 2015 | 48.98 | 49.34 | 48.51 | 48.63 | 4,273,895 | -0.42(-0.87%) |
Oct 29, 2015 | 48.74 | 49.11 | 48.46 | 49.06 | 3,406,250 | +0.22(+0.44%) |
Oct 28, 2015 | 47.72 | 48.92 | 47.42 | 48.84 | 4,998,638 | +1.09(+2.28%) |
Oct 27, 2015 | 47.31 | 47.78 | 46.82 | 47.76 | 5,514,002 | +0.28(+0.59%) |
Oct 26, 2015 | 46.37 | 48.73 | 45.38 | 47.47 | 10,573,708 | +1.56(+3.39%) |
Oct 23, 2015 | 49.27 | 49.74 | 44.34 | 45.92 | 21,335,644 | -6.81(-12.92%) |
Oct 22, 2015 | 52.55 | 53.01 | 52.55 | 52.73 | 3,146,835 | +0.41(+0.78%) |
Oct 21, 2015 | 53.01 | 53.16 | 52.28 | 52.32 | 2,957,826 | -0.44(-0.83%) |
Oct 20, 2015 | 52.03 | 52.96 | 51.90 | 52.76 | 2,949,070 | +0.49(+0.94%) |
Oct 19, 2015 | 52.49 | 52.49 | 51.72 | 52.27 | 2,636,776 | -0.26(-0.49%) |
Oct 16, 2015 | 51.97 | 52.56 | 51.59 | 52.53 | 2,699,380 | +1.00(+1.94%) |
Oct 15, 2015 | 51.07 | 51.61 | 50.54 | 51.53 | 2,342,825 | +0.89(+1.75%) |
Oct 14, 2015 | 51.34 | 51.34 | 50.21 | 50.64 | 2,142,955 | -0.03(-0.06%) |
Oct 13, 2015 | 51.21 | 51.50 | 50.62 | 50.67 | 1,818,386 | -0.87(-1.69%) |
Oct 12, 2015 | 51.49 | 51.77 | 51.20 | 51.54 | 916,491 | +0.14(+0.28%) |
Oct 09, 2015 | 51.30 | 51.59 | 51.18 | 51.40 | 1,343,113 | +0.02(+0.04%) |
Oct 08, 2015 | 50.22 | 51.43 | 49.96 | 51.38 | 2,240,736 | +1.20(+2.38%) |
Oct 07, 2015 | 50.41 | 50.57 | 49.69 | 50.18 | 2,588,959 | -0.06(-0.11%) |
Oct 06, 2015 | 51.42 | 51.62 | 50.02 | 50.24 | 2,231,982 | -1.40(-2.72%) |
Oct 05, 2015 | 51.05 | 51.71 | 50.74 | 51.65 | 2,315,161 | +1.07(+2.11%) |
Oct 02, 2015 | 48.96 | 50.58 | 48.79 | 50.58 | 2,767,613 | +1.05(+2.12%) |
Oct 01, 2015 | 49.25 | 49.55 | 48.94 | 49.53 | 2,540,966 | +0.40(+0.81%) |
Sep 30, 2015 | 49.18 | 49.39 | 48.75 | 49.13 | 3,439,819 | +0.71(+1.46%) |
Sep 29, 2015 | 49.01 | 49.34 | 48.19 | 48.43 | 2,348,081 | -0.58(-1.18%) |
Sep 28, 2015 | 50.33 | 50.33 | 48.81 | 49.00 | 2,401,220 | -1.48(-2.93%) |
Sep 25, 2015 | 50.98 | 51.14 | 50.13 | 50.48 | 1,921,942 | +0.02(+0.04%) |
Sep 24, 2015 | 50.43 | 50.69 | 49.96 | 50.46 | 1,888,327 | -0.27(-0.54%) |
Sep 23, 2015 | 51.27 | 51.42 | 50.49 | 50.73 | 1,519,137 | -0.43(-0.84%) |
Sep 22, 2015 | 50.81 | 51.24 | 50.59 | 51.16 | 1,344,736 | -0.42(-0.81%) |
Sep 21, 2015 | 51.21 | 51.84 | 51.00 | 51.58 | 1,757,753 | +0.71(+1.40%) |
Sep 18, 2015 | 51.26 | 51.64 | 50.78 | 50.87 | 3,915,398 | -0.94(-1.82%) |
Sep 17, 2015 | 51.86 | 52.62 | 51.59 | 51.81 | 2,210,156 | -0.02(-0.04%) |
Sep 16, 2015 | 51.15 | 51.90 | 51.02 | 51.83 | 2,021,665 | +0.72(+1.41%) |
Sep 15, 2015 | 50.99 | 51.25 | 50.56 | 51.11 | 1,660,842 | +0.36(+0.71%) |
Sep 14, 2015 | 51.08 | 51.16 | 50.50 | 50.75 | 1,296,806 | -0.40(-0.79%) |
Sep 11, 2015 | 50.70 | 51.16 | 50.46 | 51.16 | 1,785,287 | +0.34(+0.67%) |
Sep 10, 2015 | 51.03 | 51.38 | 50.54 | 50.82 | 1,531,159 | -0.16(-0.31%) |
Sep 09, 2015 | 52.38 | 52.58 | 50.86 | 50.98 | 1,663,226 | -0.98(-1.89%) |
Sep 08, 2015 | 51.88 | 51.99 | 51.37 | 51.95 | 1,843,583 | +1.01(+1.98%) |
Sep 04, 2015 | 50.95 | 50.95 | 50.95 | 50.95 | 1,769,835 | -0.68(-1.33%) |
Sep 03, 2015 | 51.72 | 52.21 | 51.41 | 51.63 | 1,932,001 | +0.31(+0.60%) |
Sep 02, 2015 | 51.28 | 51.36 | 50.59 | 51.32 | 2,372,097 | +0.59(+1.16%) |