Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.55 | 44.55 | 43.98 | 44.10 | 3,975,151 | -0.27(-0.61%) |
Nov 27, 2015 | 44.61 | 44.66 | 44.18 | 44.37 | 1,542,347 | -0.13(-0.29%) |
Nov 25, 2015 | 44.56 | 44.50 | 44.50 | 44.50 | 3,257,371 | +0.52(+1.19%) |
Nov 24, 2015 | 43.74 | 44.10 | 43.40 | 43.98 | 8,848,014 | -0.87(-1.95%) |
Nov 23, 2015 | 44.83 | 45.11 | 44.74 | 44.85 | 2,764,358 | -0.17(-0.37%) |
Nov 20, 2015 | 45.14 | 45.33 | 44.87 | 45.02 | 5,067,655 | +0.03(+0.08%) |
Nov 19, 2015 | 44.46 | 45.10 | 44.16 | 44.98 | 7,063,938 | +1.09(+2.49%) |
Nov 18, 2015 | 43.81 | 43.99 | 43.41 | 43.89 | 5,453,340 | +0.31(+0.72%) |
Nov 17, 2015 | 44.33 | 44.59 | 43.44 | 43.58 | 5,282,565 | -0.47(-1.06%) |
Nov 16, 2015 | 43.91 | 44.23 | 43.26 | 44.05 | 5,961,061 | -0.69(-1.53%) |
Nov 13, 2015 | 45.03 | 45.15 | 44.49 | 44.73 | 3,058,754 | -0.53(-1.17%) |
Nov 12, 2015 | 45.56 | 45.69 | 45.17 | 45.26 | 2,990,243 | -0.57(-1.25%) |
Nov 11, 2015 | 46.27 | 46.38 | 45.83 | 45.83 | 2,580,132 | -0.26(-0.56%) |
Nov 10, 2015 | 45.38 | 46.16 | 45.32 | 46.09 | 3,318,516 | +0.49(+1.07%) |
Nov 09, 2015 | 45.86 | 45.97 | 44.92 | 45.61 | 3,547,112 | -0.69(-1.48%) |
Nov 06, 2015 | 45.75 | 46.29 | 45.53 | 46.29 | 3,881,805 | +0.40(+0.87%) |
Nov 05, 2015 | 44.82 | 46.06 | 44.79 | 45.89 | 4,231,436 | +0.09(+0.19%) |
Nov 04, 2015 | 45.65 | 46.09 | 45.33 | 45.81 | 4,143,844 | -0.16(-0.34%) |
Nov 03, 2015 | 46.11 | 46.14 | 44.97 | 45.96 | 6,294,098 | -0.49(-1.06%) |
Nov 02, 2015 | 47.10 | 47.34 | 46.35 | 46.46 | 3,929,179 | -0.46(-0.98%) |
Oct 30, 2015 | 46.68 | 47.36 | 46.61 | 46.92 | 3,186,219 | +0.00(+0.00%) |
Oct 29, 2015 | 46.30 | 47.03 | 46.10 | 46.92 | 2,656,059 | +0.69(+1.48%) |
Oct 28, 2015 | 46.74 | 46.94 | 45.75 | 46.23 | 4,050,634 | -0.48(-1.02%) |
Oct 27, 2015 | 46.22 | 46.77 | 46.18 | 46.71 | 2,408,290 | +0.29(+0.62%) |
Oct 26, 2015 | 46.36 | 46.54 | 46.09 | 46.42 | 3,695,688 | -0.06(-0.13%) |
Oct 23, 2015 | 46.02 | 46.70 | 45.85 | 46.48 | 6,412,213 | +1.04(+2.29%) |
Oct 22, 2015 | 44.85 | 45.46 | 44.69 | 45.44 | 3,446,592 | +0.80(+1.79%) |
Oct 21, 2015 | 45.01 | 45.24 | 44.42 | 44.65 | 3,523,095 | -0.18(-0.41%) |
Oct 20, 2015 | 45.02 | 45.33 | 44.53 | 44.83 | 3,442,146 | -0.16(-0.37%) |
Oct 19, 2015 | 44.22 | 45.06 | 44.03 | 44.99 | 5,154,006 | +0.66(+1.49%) |
Oct 16, 2015 | 44.00 | 44.39 | 43.85 | 44.33 | 4,788,380 | +0.43(+0.97%) |
Oct 15, 2015 | 42.62 | 43.97 | 42.43 | 43.91 | 5,379,578 | +1.95(+4.65%) |
Oct 14, 2015 | 43.47 | 43.57 | 41.88 | 41.96 | 5,175,210 | -1.31(-3.03%) |
Oct 13, 2015 | 43.25 | 43.91 | 43.19 | 43.27 | 2,983,290 | -0.43(-0.97%) |
Oct 12, 2015 | 42.58 | 43.80 | 42.55 | 43.69 | 3,886,996 | +0.87(+2.03%) |
Oct 09, 2015 | 42.42 | 42.94 | 42.21 | 42.82 | 5,626,091 | -0.23(-0.52%) |
Oct 08, 2015 | 42.50 | 43.18 | 42.42 | 43.05 | 5,138,967 | +0.32(+0.75%) |
Oct 07, 2015 | 41.91 | 42.79 | 41.85 | 42.73 | 6,454,088 | +0.08(+0.18%) |
Oct 06, 2015 | 43.84 | 44.02 | 42.48 | 42.65 | 5,991,745 | -1.06(-2.42%) |
Oct 05, 2015 | 43.53 | 43.79 | 43.16 | 43.71 | 5,936,223 | +0.54(+1.25%) |
Oct 02, 2015 | 42.69 | 43.18 | 42.00 | 43.17 | 5,205,014 | +0.22(+0.50%) |
Oct 01, 2015 | 43.39 | 43.76 | 42.49 | 42.95 | 5,344,670 | -0.16(-0.38%) |
Sep 30, 2015 | 43.21 | 43.33 | 42.43 | 43.12 | 5,973,198 | +1.28(+3.05%) |
Sep 29, 2015 | 42.35 | 42.37 | 41.46 | 41.84 | 5,131,943 | -0.36(-0.84%) |
Sep 28, 2015 | 43.85 | 43.94 | 41.72 | 42.20 | 6,343,057 | -1.79(-4.06%) |
Sep 25, 2015 | 44.60 | 44.78 | 43.73 | 43.99 | 4,596,653 | -0.16(-0.35%) |
Sep 24, 2015 | 44.10 | 44.36 | 43.85 | 44.14 | 5,750,938 | -0.54(-1.20%) |
Sep 23, 2015 | 44.08 | 44.74 | 43.20 | 44.68 | 7,785,038 | +1.48(+3.43%) |
Sep 22, 2015 | 45.13 | 45.16 | 42.99 | 43.20 | 11,510,289 | -2.51(-5.49%) |
Sep 21, 2015 | 45.68 | 45.99 | 45.21 | 45.70 | 7,901,563 | +0.53(+1.17%) |
Sep 18, 2015 | 45.75 | 45.76 | 45.07 | 45.17 | 9,672,069 | -0.58(-1.27%) |
Sep 17, 2015 | 45.77 | 46.45 | 45.51 | 45.76 | 4,127,683 | -0.11(-0.25%) |
Sep 16, 2015 | 45.61 | 45.95 | 45.28 | 45.87 | 4,189,523 | +0.81(+1.79%) |
Sep 15, 2015 | 44.59 | 45.25 | 44.33 | 45.06 | 4,331,729 | +0.49(+1.09%) |
Sep 14, 2015 | 44.08 | 44.97 | 44.05 | 44.58 | 4,411,129 | +0.00(+0.00%) |
Sep 11, 2015 | 43.73 | 44.59 | 43.67 | 44.58 | 2,883,540 | +0.57(+1.30%) |
Sep 10, 2015 | 43.93 | 44.24 | 43.59 | 44.00 | 3,551,241 | +0.16(+0.38%) |
Sep 09, 2015 | 44.13 | 44.64 | 43.73 | 43.84 | 3,462,152 | -0.13(-0.30%) |
Sep 08, 2015 | 43.32 | 43.97 | 43.16 | 43.97 | 4,524,054 | +1.52(+3.58%) |
Sep 04, 2015 | 42.35 | 42.45 | 42.45 | 42.45 | 3,693,851 | -0.41(-0.95%) |
Sep 03, 2015 | 43.24 | 43.55 | 42.72 | 42.86 | 3,410,555 | -0.03(-0.08%) |
Sep 02, 2015 | 42.22 | 42.89 | 41.96 | 42.89 | 4,533,922 | +1.44(+3.47%) |