Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.71 | 44.88 | 44.48 | 44.53 | 5,230,309 | -0.28(-0.62%) |
Nov 27, 2015 | 44.64 | 44.83 | 44.34 | 44.81 | 2,995,195 | +0.23(+0.51%) |
Nov 25, 2015 | 44.63 | 44.58 | 44.58 | 44.58 | 3,772,413 | +0.13(+0.29%) |
Nov 24, 2015 | 44.12 | 44.64 | 43.99 | 44.45 | 3,564,893 | -0.19(-0.43%) |
Nov 23, 2015 | 44.72 | 45.01 | 44.55 | 44.64 | 4,160,128 | -0.04(-0.10%) |
Nov 20, 2015 | 44.32 | 45.04 | 44.13 | 44.69 | 6,940,181 | +0.66(+1.51%) |
Nov 19, 2015 | 43.61 | 44.21 | 43.46 | 44.02 | 5,176,156 | +0.34(+0.79%) |
Nov 18, 2015 | 42.99 | 43.79 | 42.82 | 43.68 | 7,786,432 | +0.72(+1.69%) |
Nov 17, 2015 | 42.25 | 43.02 | 42.11 | 42.95 | 8,233,714 | +0.69(+1.63%) |
Nov 16, 2015 | 42.45 | 42.60 | 41.89 | 42.27 | 5,586,636 | -0.40(-0.94%) |
Nov 13, 2015 | 42.60 | 42.91 | 41.69 | 42.67 | 13,017,943 | +1.44(+3.50%) |
Nov 12, 2015 | 41.96 | 42.05 | 40.96 | 41.22 | 10,558,396 | -0.81(-1.93%) |
Nov 11, 2015 | 42.46 | 42.57 | 41.93 | 42.03 | 4,388,767 | -0.20(-0.47%) |
Nov 10, 2015 | 42.27 | 42.57 | 41.97 | 42.23 | 4,808,699 | -0.15(-0.35%) |
Nov 09, 2015 | 43.40 | 43.40 | 42.01 | 42.38 | 8,128,867 | -1.38(-3.14%) |
Nov 06, 2015 | 43.53 | 43.81 | 43.30 | 43.75 | 4,099,832 | +0.04(+0.10%) |
Nov 05, 2015 | 44.01 | 44.18 | 43.47 | 43.71 | 4,210,395 | -0.23(-0.52%) |
Nov 04, 2015 | 44.39 | 44.51 | 43.81 | 43.94 | 3,831,859 | -0.41(-0.93%) |
Nov 03, 2015 | 43.89 | 44.50 | 43.85 | 44.35 | 4,339,219 | +0.23(+0.53%) |
Nov 02, 2015 | 43.83 | 44.31 | 43.81 | 44.12 | 4,747,939 | +0.57(+1.30%) |
Oct 30, 2015 | 44.65 | 44.65 | 43.30 | 43.55 | 7,966,711 | -0.98(-2.21%) |
Oct 29, 2015 | 44.78 | 44.83 | 44.35 | 44.53 | 3,781,029 | -0.28(-0.63%) |
Oct 28, 2015 | 44.96 | 45.38 | 44.16 | 44.82 | 6,133,988 | -0.12(-0.27%) |
Oct 27, 2015 | 45.42 | 45.55 | 44.66 | 44.94 | 4,297,537 | -0.62(-1.36%) |
Oct 26, 2015 | 44.58 | 45.74 | 44.57 | 45.56 | 5,795,355 | +0.79(+1.77%) |
Oct 23, 2015 | 45.11 | 45.11 | 44.36 | 44.77 | 6,523,638 | +0.13(+0.29%) |
Oct 22, 2015 | 45.54 | 45.82 | 44.54 | 44.64 | 8,858,358 | -0.54(-1.20%) |
Oct 21, 2015 | 44.96 | 45.71 | 44.58 | 45.18 | 10,024,489 | +0.33(+0.73%) |
Oct 20, 2015 | 46.08 | 46.20 | 44.80 | 44.85 | 25,122,162 | +0.81(+1.84%) |
Oct 19, 2015 | 44.05 | 44.15 | 43.68 | 44.04 | 6,197,910 | -0.28(-0.62%) |
Oct 16, 2015 | 43.61 | 44.39 | 42.85 | 44.32 | 15,820,180 | +1.77(+4.17%) |
Oct 15, 2015 | 42.37 | 42.65 | 41.76 | 42.54 | 7,684,043 | +0.42(+1.01%) |
Oct 14, 2015 | 42.72 | 43.04 | 41.96 | 42.12 | 7,049,384 | -0.58(-1.35%) |
Oct 13, 2015 | 43.00 | 43.60 | 42.61 | 42.70 | 8,437,774 | -0.52(-1.21%) |
Oct 12, 2015 | 43.01 | 43.73 | 42.99 | 43.22 | 11,531,610 | +0.36(+0.84%) |
Oct 09, 2015 | 41.18 | 42.97 | 41.12 | 42.86 | 16,141,627 | +1.70(+4.14%) |
Oct 08, 2015 | 40.95 | 41.67 | 40.48 | 41.16 | 21,462,048 | -0.15(-0.37%) |
Oct 07, 2015 | 42.59 | 43.26 | 41.00 | 41.31 | 60,303,084 | -9.59(-18.83%) |
Oct 06, 2015 | 50.53 | 50.97 | 50.05 | 50.90 | 18,728,436 | +0.23(+0.45%) |
Oct 05, 2015 | 50.40 | 50.82 | 49.66 | 50.67 | 6,759,047 | +0.88(+1.78%) |
Oct 02, 2015 | 47.80 | 49.97 | 47.80 | 49.79 | 9,096,112 | +1.06(+2.17%) |
Oct 01, 2015 | 48.82 | 49.13 | 48.20 | 48.73 | 5,215,919 | -0.05(-0.10%) |
Sep 30, 2015 | 47.30 | 48.96 | 46.79 | 48.78 | 8,693,609 | +2.32(+4.99%) |
Sep 29, 2015 | 46.48 | 46.62 | 45.91 | 46.46 | 7,091,918 | +0.09(+0.20%) |
Sep 28, 2015 | 47.59 | 47.72 | 46.32 | 46.37 | 6,671,137 | -1.59(-3.31%) |
Sep 25, 2015 | 48.35 | 48.63 | 47.72 | 47.96 | 5,532,383 | +0.17(+0.36%) |
Sep 24, 2015 | 47.93 | 47.93 | 47.16 | 47.79 | 4,995,040 | -0.37(-0.76%) |
Sep 23, 2015 | 48.40 | 48.58 | 47.85 | 48.15 | 4,394,655 | -0.23(-0.48%) |
Sep 22, 2015 | 48.51 | 48.83 | 48.16 | 48.38 | 6,000,980 | -0.69(-1.40%) |
Sep 21, 2015 | 49.12 | 49.25 | 48.38 | 49.07 | 6,017,281 | +0.17(+0.35%) |
Sep 18, 2015 | 49.56 | 50.13 | 48.72 | 48.90 | 8,958,159 | -1.72(-3.40%) |
Sep 17, 2015 | 50.60 | 51.19 | 50.28 | 50.62 | 6,143,002 | -0.06(-0.12%) |
Sep 16, 2015 | 50.21 | 50.76 | 49.79 | 50.68 | 4,360,478 | +0.40(+0.79%) |
Sep 15, 2015 | 49.61 | 50.46 | 49.09 | 50.29 | 3,766,450 | +0.90(+1.82%) |
Sep 14, 2015 | 49.53 | 49.66 | 49.15 | 49.39 | 3,000,493 | -0.29(-0.59%) |
Sep 11, 2015 | 48.81 | 49.71 | 48.58 | 49.68 | 4,452,556 | +0.93(+1.91%) |
Sep 10, 2015 | 49.29 | 49.55 | 48.49 | 48.75 | 5,181,633 | -0.68(-1.38%) |
Sep 09, 2015 | 50.52 | 50.94 | 49.33 | 49.43 | 5,343,590 | -0.45(-0.91%) |
Sep 08, 2015 | 49.31 | 50.00 | 49.10 | 49.88 | 5,135,200 | +1.75(+3.64%) |
Sep 04, 2015 | 48.22 | 48.13 | 48.13 | 48.13 | 3,477,116 | -0.81(-1.66%) |
Sep 03, 2015 | 49.21 | 49.39 | 48.66 | 48.94 | 2,979,226 | -0.03(-0.06%) |
Sep 02, 2015 | 48.84 | 48.98 | 48.03 | 48.98 | 5,472,403 | +0.71(+1.48%) |