Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.49 | 51.58 | 50.29 | 50.72 | 10,263,524 | -0.76(-1.48%) |
Nov 27, 2015 | 51.25 | 51.67 | 51.09 | 51.49 | 2,503,853 | +0.01(+0.01%) |
Nov 25, 2015 | 51.39 | 51.48 | 51.48 | 51.48 | 5,153,768 | -0.07(-0.14%) |
Nov 24, 2015 | 51.27 | 52.15 | 50.71 | 51.55 | 8,078,558 | +0.25(+0.48%) |
Nov 23, 2015 | 50.98 | 51.53 | 50.24 | 51.30 | 7,253,234 | +0.49(+0.97%) |
Nov 20, 2015 | 50.33 | 50.96 | 50.21 | 50.81 | 5,829,409 | +0.59(+1.18%) |
Nov 19, 2015 | 49.71 | 50.55 | 49.42 | 50.22 | 7,889,203 | +0.69(+1.40%) |
Nov 18, 2015 | 49.15 | 49.59 | 48.48 | 49.52 | 5,407,804 | +0.46(+0.94%) |
Nov 17, 2015 | 48.77 | 49.41 | 48.58 | 49.06 | 4,843,344 | +0.23(+0.47%) |
Nov 16, 2015 | 48.21 | 48.88 | 47.80 | 48.83 | 5,068,699 | +0.50(+1.03%) |
Nov 13, 2015 | 48.61 | 48.96 | 48.09 | 48.33 | 5,484,733 | -0.32(-0.65%) |
Nov 12, 2015 | 49.40 | 49.59 | 48.26 | 48.65 | 7,521,778 | -1.23(-2.47%) |
Nov 11, 2015 | 50.00 | 50.46 | 49.40 | 49.88 | 4,720,836 | -0.11(-0.21%) |
Nov 10, 2015 | 49.29 | 50.30 | 48.89 | 49.99 | 6,148,300 | +0.58(+1.18%) |
Nov 09, 2015 | 50.49 | 50.95 | 49.14 | 49.40 | 6,860,057 | -1.02(-2.03%) |
Nov 06, 2015 | 50.20 | 50.93 | 49.78 | 50.43 | 6,852,827 | +0.01(+0.03%) |
Nov 05, 2015 | 49.73 | 50.69 | 49.50 | 50.41 | 9,435,495 | +0.58(+1.17%) |
Nov 04, 2015 | 48.92 | 50.04 | 48.85 | 49.83 | 11,876,673 | +1.05(+2.16%) |
Nov 03, 2015 | 47.65 | 49.09 | 47.39 | 48.78 | 9,228,195 | +1.10(+2.31%) |
Nov 02, 2015 | 46.10 | 47.93 | 45.88 | 47.68 | 7,195,562 | +1.48(+3.20%) |
Oct 30, 2015 | 46.38 | 46.62 | 45.93 | 46.20 | 8,256,787 | +0.08(+0.17%) |
Oct 29, 2015 | 44.35 | 46.24 | 44.30 | 46.12 | 10,370,083 | +1.68(+3.77%) |
Oct 28, 2015 | 43.80 | 45.19 | 43.22 | 44.45 | 10,755,774 | +0.67(+1.54%) |
Oct 27, 2015 | 43.20 | 43.96 | 43.00 | 43.78 | 9,743,377 | +0.39(+0.90%) |
Oct 26, 2015 | 43.26 | 43.74 | 42.95 | 43.38 | 6,400,932 | +0.11(+0.24%) |
Oct 23, 2015 | 42.43 | 43.82 | 42.39 | 43.28 | 7,033,806 | +0.97(+2.30%) |
Oct 22, 2015 | 41.89 | 42.46 | 41.39 | 42.30 | 8,744,341 | +0.74(+1.79%) |
Oct 21, 2015 | 42.26 | 42.47 | 41.47 | 41.56 | 6,879,794 | -0.55(-1.30%) |
Oct 20, 2015 | 42.92 | 42.96 | 41.34 | 42.11 | 8,728,406 | -0.95(-2.20%) |
Oct 19, 2015 | 44.32 | 44.37 | 42.83 | 43.05 | 8,585,162 | -1.63(-3.64%) |
Oct 16, 2015 | 44.63 | 44.71 | 44.01 | 44.68 | 6,154,413 | +0.29(+0.65%) |
Oct 15, 2015 | 43.37 | 44.45 | 43.17 | 44.39 | 6,206,052 | +1.37(+3.19%) |
Oct 14, 2015 | 43.71 | 43.78 | 42.89 | 43.02 | 6,818,742 | -0.55(-1.25%) |
Oct 13, 2015 | 45.00 | 45.16 | 43.39 | 43.57 | 9,632,634 | -1.64(-3.63%) |
Oct 12, 2015 | 45.19 | 45.37 | 44.67 | 45.21 | 4,704,356 | +0.21(+0.47%) |
Oct 09, 2015 | 45.73 | 46.52 | 44.32 | 45.00 | 9,492,260 | -1.06(-2.30%) |
Oct 08, 2015 | 45.03 | 46.36 | 45.02 | 46.05 | 6,920,784 | +0.78(+1.73%) |
Oct 07, 2015 | 45.30 | 45.48 | 43.99 | 45.27 | 8,572,493 | +0.46(+1.02%) |
Oct 06, 2015 | 45.22 | 45.46 | 44.23 | 44.81 | 9,011,802 | -0.45(-0.99%) |
Oct 05, 2015 | 44.84 | 45.46 | 44.65 | 45.26 | 9,508,803 | +1.04(+2.35%) |
Oct 02, 2015 | 43.12 | 44.24 | 42.42 | 44.23 | 7,158,111 | +0.60(+1.38%) |
Oct 01, 2015 | 42.23 | 43.70 | 41.86 | 43.62 | 9,782,215 | +1.50(+3.56%) |
Sep 30, 2015 | 41.74 | 42.53 | 41.46 | 42.12 | 9,107,767 | +0.95(+2.32%) |
Sep 29, 2015 | 40.88 | 42.12 | 40.80 | 41.17 | 9,824,311 | +0.60(+1.49%) |
Sep 28, 2015 | 42.29 | 42.96 | 40.40 | 40.57 | 9,630,383 | -2.05(-4.82%) |
Sep 25, 2015 | 42.17 | 42.94 | 41.68 | 42.62 | 9,502,426 | +0.71(+1.69%) |
Sep 24, 2015 | 41.60 | 42.50 | 41.09 | 41.91 | 8,253,836 | -0.01(-0.03%) |
Sep 23, 2015 | 41.73 | 42.78 | 41.51 | 41.93 | 8,988,224 | +0.42(+1.01%) |
Sep 22, 2015 | 41.33 | 42.01 | 41.12 | 41.51 | 7,778,620 | -0.33(-0.79%) |
Sep 21, 2015 | 42.35 | 42.81 | 41.70 | 41.84 | 7,434,070 | -0.15(-0.37%) |
Sep 18, 2015 | 41.85 | 42.71 | 41.77 | 41.99 | 12,550,610 | -0.48(-1.12%) |
Sep 17, 2015 | 42.04 | 43.18 | 41.58 | 42.47 | 8,674,018 | +0.20(+0.48%) |
Sep 16, 2015 | 43.07 | 43.09 | 41.50 | 42.26 | 15,572,285 | -0.80(-1.86%) |
Sep 15, 2015 | 42.61 | 43.26 | 42.08 | 43.06 | 8,333,159 | +0.50(+1.17%) |
Sep 14, 2015 | 43.94 | 43.94 | 42.49 | 42.56 | 8,325,286 | -1.53(-3.47%) |
Sep 11, 2015 | 43.80 | 44.32 | 43.38 | 44.09 | 7,629,290 | -0.03(-0.06%) |
Sep 10, 2015 | 43.20 | 44.57 | 43.17 | 44.12 | 10,254,375 | +0.92(+2.13%) |
Sep 09, 2015 | 42.89 | 44.09 | 42.80 | 43.20 | 12,799,246 | +0.57(+1.33%) |
Sep 08, 2015 | 41.77 | 42.89 | 41.60 | 42.63 | 10,597,114 | +1.66(+4.05%) |
Sep 04, 2015 | 41.06 | 40.97 | 40.97 | 40.97 | 9,021,837 | -0.66(-1.58%) |
Sep 03, 2015 | 41.39 | 42.40 | 41.39 | 41.63 | 9,991,937 | +0.27(+0.66%) |
Sep 02, 2015 | 40.84 | 41.38 | 39.98 | 41.36 | 11,020,479 | +1.13(+2.80%) |