Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.87 | 51.87 | 51.37 | 51.37 | 3,708,146 | -0.22(-0.42%) |
Nov 27, 2015 | 51.45 | 51.73 | 51.30 | 51.59 | 1,394,314 | +0.14(+0.28%) |
Nov 25, 2015 | 51.16 | 51.45 | 51.45 | 51.45 | 1,968,577 | +0.35(+0.68%) |
Nov 24, 2015 | 50.60 | 51.18 | 50.41 | 51.10 | 2,856,672 | +0.35(+0.68%) |
Nov 23, 2015 | 50.56 | 50.99 | 50.49 | 50.76 | 2,397,502 | +0.17(+0.34%) |
Nov 20, 2015 | 50.42 | 50.79 | 50.37 | 50.59 | 5,014,244 | +0.39(+0.78%) |
Nov 19, 2015 | 50.29 | 50.40 | 50.07 | 50.19 | 2,287,437 | -0.13(-0.26%) |
Nov 18, 2015 | 49.75 | 50.41 | 49.57 | 50.33 | 1,450,874 | +0.73(+1.48%) |
Nov 17, 2015 | 49.83 | 50.24 | 49.52 | 49.59 | 4,870,073 | -0.12(-0.25%) |
Nov 16, 2015 | 49.17 | 49.73 | 49.03 | 49.72 | 1,785,428 | +0.55(+1.12%) |
Nov 13, 2015 | 49.40 | 49.69 | 49.01 | 49.17 | 2,136,610 | -0.33(-0.67%) |
Nov 12, 2015 | 50.14 | 50.18 | 49.45 | 49.50 | 2,259,570 | -0.91(-1.81%) |
Nov 11, 2015 | 50.91 | 50.93 | 50.40 | 50.41 | 1,008,117 | -0.44(-0.86%) |
Nov 10, 2015 | 50.57 | 50.89 | 50.45 | 50.85 | 1,246,152 | +0.11(+0.22%) |
Nov 09, 2015 | 51.44 | 51.44 | 50.54 | 50.74 | 2,127,175 | -0.75(-1.45%) |
Nov 06, 2015 | 51.16 | 51.52 | 50.71 | 51.49 | 2,055,341 | +0.27(+0.54%) |
Nov 05, 2015 | 51.05 | 51.32 | 50.73 | 51.21 | 2,043,350 | +0.10(+0.19%) |
Nov 04, 2015 | 51.29 | 51.39 | 50.90 | 51.11 | 1,179,130 | -0.12(-0.22%) |
Nov 03, 2015 | 50.87 | 51.48 | 50.86 | 51.23 | 1,507,671 | +0.25(+0.49%) |
Nov 02, 2015 | 50.09 | 51.11 | 50.07 | 50.98 | 3,504,972 | +0.95(+1.90%) |
Oct 30, 2015 | 50.16 | 50.36 | 49.94 | 50.02 | 2,010,222 | -0.23(-0.46%) |
Oct 29, 2015 | 50.61 | 50.72 | 50.11 | 50.26 | 1,826,316 | -0.46(-0.91%) |
Oct 28, 2015 | 49.54 | 50.73 | 49.50 | 50.72 | 3,092,737 | +1.33(+2.69%) |
Oct 27, 2015 | 49.74 | 49.83 | 49.17 | 49.39 | 2,977,750 | -0.56(-1.12%) |
Oct 26, 2015 | 50.18 | 50.25 | 49.88 | 49.95 | 2,446,396 | -0.23(-0.46%) |
Oct 23, 2015 | 50.11 | 50.22 | 49.68 | 50.18 | 1,292,949 | +0.50(+1.00%) |
Oct 22, 2015 | 49.45 | 49.93 | 49.35 | 49.68 | 1,483,034 | +0.45(+0.91%) |
Oct 21, 2015 | 50.18 | 50.18 | 49.20 | 49.23 | 938,108 | -0.77(-1.54%) |
Oct 20, 2015 | 49.86 | 50.22 | 49.76 | 50.00 | 911,351 | +0.09(+0.19%) |
Oct 19, 2015 | 49.60 | 50.06 | 49.60 | 49.91 | 1,063,472 | +0.12(+0.24%) |
Oct 16, 2015 | 49.89 | 49.92 | 49.37 | 49.79 | 2,039,897 | +0.00(+0.00%) |
Oct 15, 2015 | 49.01 | 49.79 | 48.63 | 49.79 | 1,475,242 | +0.93(+1.91%) |
Oct 14, 2015 | 49.43 | 49.66 | 48.78 | 48.86 | 4,522,558 | -0.52(-1.06%) |
Oct 13, 2015 | 49.82 | 50.25 | 49.37 | 49.38 | 1,313,017 | -0.65(-1.29%) |
Oct 12, 2015 | 49.98 | 50.10 | 49.77 | 50.02 | 1,095,165 | +0.06(+0.12%) |
Oct 09, 2015 | 50.02 | 50.16 | 49.84 | 49.96 | 1,832,442 | +0.07(+0.13%) |
Oct 08, 2015 | 49.26 | 49.95 | 49.20 | 49.90 | 2,617,272 | +0.54(+1.10%) |
Oct 07, 2015 | 48.83 | 49.35 | 48.63 | 49.35 | 1,987,511 | +0.81(+1.66%) |
Oct 06, 2015 | 48.75 | 49.01 | 48.31 | 48.55 | 1,500,846 | -0.23(-0.47%) |
Oct 05, 2015 | 47.99 | 48.85 | 47.79 | 48.78 | 1,310,929 | +1.27(+2.67%) |
Oct 02, 2015 | 46.56 | 47.52 | 46.15 | 47.51 | 2,656,151 | +0.53(+1.13%) |
Oct 01, 2015 | 47.27 | 47.38 | 46.41 | 46.98 | 4,353,723 | -0.18(-0.38%) |
Sep 30, 2015 | 46.94 | 47.23 | 46.70 | 47.16 | 1,987,239 | +0.58(+1.24%) |
Sep 29, 2015 | 46.83 | 47.06 | 46.36 | 46.58 | 3,471,115 | -0.21(-0.44%) |
Sep 28, 2015 | 47.91 | 48.10 | 46.70 | 46.79 | 2,177,198 | -1.29(-2.69%) |
Sep 25, 2015 | 48.57 | 48.57 | 47.85 | 48.08 | 1,923,009 | -0.05(-0.10%) |
Sep 24, 2015 | 47.88 | 48.20 | 47.57 | 48.13 | 2,625,802 | -0.05(-0.11%) |
Sep 23, 2015 | 48.27 | 48.51 | 47.96 | 48.18 | 2,066,223 | -0.05(-0.10%) |
Sep 22, 2015 | 48.43 | 48.63 | 47.99 | 48.23 | 2,467,966 | -0.67(-1.37%) |
Sep 21, 2015 | 49.02 | 49.49 | 48.76 | 48.90 | 1,300,316 | +0.19(+0.39%) |
Sep 18, 2015 | 48.95 | 49.26 | 48.60 | 48.71 | 1,226,277 | -0.82(-1.66%) |
Sep 17, 2015 | 49.48 | 50.18 | 49.36 | 49.53 | 988,103 | +0.04(+0.08%) |
Sep 16, 2015 | 49.06 | 49.51 | 48.99 | 49.49 | 866,625 | +0.51(+1.04%) |
Sep 15, 2015 | 48.56 | 49.10 | 48.49 | 48.98 | 1,141,636 | +0.53(+1.10%) |
Sep 14, 2015 | 48.73 | 48.73 | 48.37 | 48.45 | 721,109 | -0.19(-0.38%) |
Sep 11, 2015 | 48.31 | 48.63 | 48.07 | 48.63 | 1,718,295 | +0.18(+0.36%) |
Sep 10, 2015 | 48.36 | 48.82 | 48.26 | 48.45 | 1,917,823 | +0.03(+0.06%) |
Sep 09, 2015 | 49.18 | 49.29 | 48.37 | 48.42 | 2,404,633 | -0.46(-0.94%) |
Sep 08, 2015 | 48.58 | 48.95 | 48.41 | 48.88 | 4,090,163 | +1.00(+2.08%) |
Sep 04, 2015 | 47.85 | 47.88 | 47.88 | 47.88 | 1,695,722 | -0.41(-0.85%) |
Sep 03, 2015 | 48.35 | 48.79 | 48.23 | 48.30 | 1,744,979 | +0.08(+0.17%) |
Sep 02, 2015 | 48.02 | 48.23 | 47.56 | 48.21 | 1,270,061 | +0.66(+1.38%) |