Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.80 | 51.87 | 51.33 | 51.36 | 4,203,600 | -0.37(-0.72%) |
Nov 27, 2015 | 51.48 | 51.87 | 51.34 | 51.74 | 1,559,443 | +0.44(+0.86%) |
Nov 25, 2015 | 50.47 | 51.30 | 51.30 | 51.30 | 3,515,595 | +0.98(+1.95%) |
Nov 24, 2015 | 50.76 | 51.07 | 50.08 | 50.32 | 4,081,675 | -0.53(-1.04%) |
Nov 23, 2015 | 49.97 | 51.30 | 49.75 | 50.84 | 7,059,088 | +1.72(+3.50%) |
Nov 20, 2015 | 49.62 | 49.64 | 49.02 | 49.12 | 2,870,119 | -0.16(-0.33%) |
Nov 19, 2015 | 49.42 | 49.73 | 49.21 | 49.29 | 2,361,436 | +0.12(+0.24%) |
Nov 18, 2015 | 49.10 | 49.28 | 48.66 | 49.17 | 4,004,771 | +0.21(+0.42%) |
Nov 17, 2015 | 49.63 | 49.92 | 48.01 | 48.96 | 4,321,029 | -0.67(-1.34%) |
Nov 16, 2015 | 49.01 | 49.64 | 49.00 | 49.63 | 2,088,588 | +0.62(+1.27%) |
Nov 13, 2015 | 49.13 | 49.46 | 48.87 | 49.01 | 2,363,745 | -0.16(-0.32%) |
Nov 12, 2015 | 49.81 | 50.02 | 49.13 | 49.16 | 2,500,570 | -0.98(-1.95%) |
Nov 11, 2015 | 49.99 | 50.41 | 49.98 | 50.14 | 1,729,042 | +0.22(+0.43%) |
Nov 10, 2015 | 49.87 | 50.20 | 49.71 | 49.92 | 1,648,305 | -0.10(-0.21%) |
Nov 09, 2015 | 50.17 | 50.24 | 49.59 | 50.03 | 1,757,886 | -0.34(-0.68%) |
Nov 06, 2015 | 51.19 | 51.19 | 49.90 | 50.37 | 2,460,842 | -1.07(-2.08%) |
Nov 05, 2015 | 50.88 | 51.49 | 50.79 | 51.44 | 2,012,043 | +0.51(+1.00%) |
Nov 04, 2015 | 50.73 | 51.30 | 50.65 | 50.93 | 3,842,940 | +0.44(+0.87%) |
Nov 03, 2015 | 50.70 | 51.14 | 49.72 | 50.49 | 5,680,725 | -1.87(-3.57%) |
Nov 02, 2015 | 52.44 | 52.54 | 51.96 | 52.36 | 2,846,011 | +0.07(+0.13%) |
Oct 30, 2015 | 52.48 | 52.78 | 52.28 | 52.29 | 2,151,988 | -0.35(-0.66%) |
Oct 29, 2015 | 52.39 | 52.74 | 52.03 | 52.64 | 1,338,739 | +0.05(+0.10%) |
Oct 28, 2015 | 52.72 | 52.76 | 52.10 | 52.59 | 1,356,544 | -0.09(-0.17%) |
Oct 27, 2015 | 52.86 | 53.02 | 52.44 | 52.68 | 1,247,517 | -0.38(-0.71%) |
Oct 26, 2015 | 53.21 | 53.33 | 52.92 | 53.05 | 2,219,487 | -0.11(-0.21%) |
Oct 23, 2015 | 53.42 | 53.61 | 52.94 | 53.17 | 2,669,537 | -0.23(-0.43%) |
Oct 22, 2015 | 51.90 | 53.64 | 51.87 | 53.40 | 3,434,730 | +1.78(+3.45%) |
Oct 21, 2015 | 51.25 | 51.89 | 51.12 | 51.62 | 1,884,665 | +0.47(+0.93%) |
Oct 20, 2015 | 51.64 | 51.64 | 51.09 | 51.14 | 2,110,732 | -0.47(-0.92%) |
Oct 19, 2015 | 51.70 | 52.03 | 51.54 | 51.62 | 2,810,468 | -0.13(-0.26%) |
Oct 16, 2015 | 51.53 | 51.79 | 51.30 | 51.75 | 1,409,925 | +0.44(+0.85%) |
Oct 15, 2015 | 51.14 | 51.37 | 50.89 | 51.31 | 1,787,056 | +0.41(+0.80%) |
Oct 14, 2015 | 51.33 | 51.49 | 50.83 | 50.90 | 1,355,486 | -0.53(-1.02%) |
Oct 13, 2015 | 51.51 | 51.75 | 51.33 | 51.43 | 1,794,755 | -0.35(-0.67%) |
Oct 12, 2015 | 51.45 | 51.90 | 51.37 | 51.78 | 1,690,784 | +0.29(+0.56%) |
Oct 09, 2015 | 51.30 | 51.90 | 51.24 | 51.49 | 3,066,329 | +0.15(+0.29%) |
Oct 08, 2015 | 50.55 | 51.36 | 50.37 | 51.34 | 1,909,002 | +0.76(+1.50%) |
Oct 07, 2015 | 50.24 | 50.59 | 50.13 | 50.58 | 2,405,128 | +0.50(+0.99%) |
Oct 06, 2015 | 50.41 | 50.42 | 50.04 | 50.09 | 2,457,146 | -0.38(-0.75%) |
Oct 05, 2015 | 50.28 | 50.62 | 49.97 | 50.47 | 5,331,702 | +0.48(+0.96%) |
Oct 02, 2015 | 48.85 | 49.98 | 48.64 | 49.98 | 2,500,472 | +0.87(+1.77%) |
Oct 01, 2015 | 49.13 | 49.40 | 48.22 | 49.12 | 3,932,586 | -0.23(-0.47%) |
Sep 30, 2015 | 49.68 | 49.87 | 49.08 | 49.35 | 3,416,099 | +0.07(+0.15%) |
Sep 29, 2015 | 49.31 | 49.43 | 48.93 | 49.27 | 3,454,412 | -0.04(-0.09%) |
Sep 28, 2015 | 50.20 | 50.47 | 49.27 | 49.32 | 2,680,251 | -1.27(-2.51%) |
Sep 25, 2015 | 50.19 | 51.26 | 50.00 | 50.58 | 2,015,792 | +0.75(+1.50%) |
Sep 24, 2015 | 49.66 | 49.94 | 49.25 | 49.84 | 3,520,508 | -0.06(-0.12%) |
Sep 23, 2015 | 49.72 | 49.98 | 49.39 | 49.90 | 1,416,907 | +0.19(+0.39%) |
Sep 22, 2015 | 49.63 | 49.96 | 49.35 | 49.70 | 2,343,091 | -0.47(-0.93%) |
Sep 21, 2015 | 50.30 | 50.50 | 50.07 | 50.17 | 2,180,705 | +0.16(+0.31%) |
Sep 18, 2015 | 50.22 | 50.96 | 49.92 | 50.01 | 4,443,775 | -1.05(-2.06%) |
Sep 17, 2015 | 50.70 | 51.60 | 50.50 | 51.07 | 2,305,183 | +0.36(+0.70%) |
Sep 16, 2015 | 50.01 | 50.85 | 50.01 | 50.71 | 2,396,385 | +0.69(+1.38%) |
Sep 15, 2015 | 49.41 | 50.12 | 49.24 | 50.02 | 1,905,466 | +0.54(+1.09%) |
Sep 14, 2015 | 49.67 | 49.68 | 49.36 | 49.48 | 1,328,584 | -0.19(-0.39%) |
Sep 11, 2015 | 49.06 | 49.69 | 48.92 | 49.67 | 1,859,181 | +0.47(+0.96%) |
Sep 10, 2015 | 48.95 | 49.50 | 48.91 | 49.20 | 1,975,301 | +0.14(+0.29%) |
Sep 09, 2015 | 50.28 | 50.41 | 48.96 | 49.06 | 2,647,803 | -1.01(-2.01%) |
Sep 08, 2015 | 50.09 | 50.16 | 49.58 | 50.07 | 2,612,839 | +0.70(+1.41%) |
Sep 04, 2015 | 49.48 | 49.37 | 49.37 | 49.37 | 1,972,094 | -0.56(-1.11%) |
Sep 03, 2015 | 49.44 | 50.11 | 49.27 | 49.92 | 1,964,826 | +0.44(+0.88%) |
Sep 02, 2015 | 49.01 | 49.51 | 48.88 | 49.49 | 2,572,534 | +0.76(+1.57%) |