Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.74 | 43.63 | 42.54 | 42.70 | 2,069,091 | +0.37(+0.87%) |
Nov 27, 2015 | 43.33 | 43.50 | 42.03 | 42.33 | 850,596 | -0.77(-1.79%) |
Nov 25, 2015 | 41.67 | 43.10 | 43.10 | 43.10 | 2,317,700 | +1.91(+4.64%) |
Nov 24, 2015 | 40.95 | 41.44 | 40.90 | 41.19 | 1,046,165 | +0.15(+0.37%) |
Nov 23, 2015 | 41.15 | 41.46 | 40.99 | 41.04 | 1,104,763 | -0.03(-0.07%) |
Nov 20, 2015 | 41.41 | 41.86 | 40.86 | 41.07 | 1,773,574 | +0.05(+0.12%) |
Nov 19, 2015 | 42.16 | 42.62 | 40.98 | 41.02 | 1,602,497 | -1.36(-3.21%) |
Nov 18, 2015 | 40.67 | 42.43 | 40.38 | 42.38 | 2,903,201 | +2.01(+4.98%) |
Nov 17, 2015 | 42.28 | 42.34 | 40.22 | 40.37 | 2,197,291 | -1.71(-4.06%) |
Nov 16, 2015 | 41.39 | 42.40 | 41.25 | 42.08 | 1,662,490 | +0.62(+1.50%) |
Nov 13, 2015 | 42.40 | 42.77 | 41.31 | 41.46 | 1,579,232 | -0.96(-2.26%) |
Nov 12, 2015 | 43.41 | 43.48 | 42.40 | 42.42 | 1,932,894 | -1.40(-3.19%) |
Nov 11, 2015 | 45.54 | 45.62 | 43.73 | 43.82 | 1,680,970 | -1.44(-3.18%) |
Nov 10, 2015 | 46.46 | 46.81 | 45.13 | 45.26 | 1,366,660 | -1.50(-3.21%) |
Nov 09, 2015 | 45.70 | 46.99 | 45.46 | 46.76 | 2,901,961 | +0.86(+1.87%) |
Nov 06, 2015 | 45.72 | 46.35 | 44.15 | 45.90 | 5,617,435 | -2.01(-4.20%) |
Nov 05, 2015 | 48.06 | 48.70 | 47.50 | 47.91 | 3,493,079 | -0.30(-0.62%) |
Nov 04, 2015 | 49.77 | 50.51 | 48.14 | 48.21 | 2,533,176 | -1.50(-3.02%) |
Nov 03, 2015 | 48.94 | 49.83 | 48.46 | 49.71 | 2,334,759 | +0.87(+1.78%) |
Nov 02, 2015 | 49.68 | 49.87 | 48.25 | 48.84 | 6,059,285 | -1.01(-2.03%) |
Oct 30, 2015 | 49.99 | 50.57 | 49.76 | 49.85 | 1,208,480 | -0.22(-0.44%) |
Oct 29, 2015 | 50.68 | 50.84 | 49.86 | 50.07 | 1,335,655 | -0.70(-1.38%) |
Oct 28, 2015 | 50.42 | 50.86 | 49.57 | 50.77 | 1,705,738 | +0.77(+1.54%) |
Oct 27, 2015 | 50.50 | 51.03 | 49.87 | 50.00 | 1,548,327 | -0.57(-1.13%) |
Oct 26, 2015 | 51.49 | 51.60 | 50.56 | 50.57 | 1,393,236 | -1.00(-1.94%) |
Oct 23, 2015 | 52.48 | 52.54 | 51.38 | 51.57 | 1,064,099 | -0.52(-1.00%) |
Oct 22, 2015 | 51.01 | 52.30 | 50.66 | 52.09 | 1,236,323 | +1.09(+2.14%) |
Oct 21, 2015 | 52.28 | 52.64 | 50.98 | 51.00 | 980,318 | -1.06(-2.04%) |
Oct 20, 2015 | 52.38 | 52.93 | 51.91 | 52.06 | 894,339 | -0.54(-1.03%) |
Oct 19, 2015 | 53.09 | 53.52 | 52.35 | 52.60 | 1,118,903 | -0.91(-1.70%) |
Oct 16, 2015 | 51.99 | 53.72 | 51.88 | 53.51 | 1,092,991 | +1.57(+3.02%) |
Oct 15, 2015 | 52.12 | 52.50 | 51.34 | 51.94 | 1,097,348 | +0.18(+0.35%) |
Oct 14, 2015 | 53.17 | 53.19 | 51.55 | 51.76 | 1,190,067 | -0.89(-1.69%) |
Oct 13, 2015 | 53.07 | 54.01 | 52.62 | 52.65 | 1,330,920 | -0.79(-1.48%) |
Oct 12, 2015 | 54.35 | 54.46 | 53.35 | 53.44 | 747,532 | -0.68(-1.26%) |
Oct 09, 2015 | 52.49 | 54.39 | 52.25 | 54.12 | 1,506,281 | +1.95(+3.74%) |
Oct 08, 2015 | 51.56 | 52.36 | 51.25 | 52.17 | 1,071,204 | +0.26(+0.50%) |
Oct 07, 2015 | 51.99 | 52.21 | 51.18 | 51.91 | 1,940,642 | +0.33(+0.64%) |
Oct 06, 2015 | 53.33 | 54.32 | 51.41 | 51.58 | 2,012,065 | -1.76(-3.30%) |
Oct 05, 2015 | 52.93 | 54.08 | 52.38 | 53.34 | 6,435,840 | +1.18(+2.26%) |
Oct 02, 2015 | 49.96 | 52.17 | 49.90 | 52.16 | 2,602,468 | +1.71(+3.39%) |
Oct 01, 2015 | 51.60 | 51.73 | 49.60 | 50.45 | 3,002,490 | -1.15(-2.23%) |
Sep 30, 2015 | 52.37 | 52.66 | 51.19 | 51.60 | 1,826,780 | -0.25(-0.48%) |
Sep 29, 2015 | 52.16 | 52.54 | 51.54 | 51.85 | 1,216,207 | -0.32(-0.61%) |
Sep 28, 2015 | 53.56 | 53.78 | 51.91 | 52.17 | 1,393,311 | -1.53(-2.85%) |
Sep 25, 2015 | 54.13 | 55.05 | 53.53 | 53.70 | 1,215,942 | -0.06(-0.11%) |
Sep 24, 2015 | 54.56 | 54.73 | 53.65 | 53.76 | 1,275,472 | -1.05(-1.92%) |
Sep 23, 2015 | 55.83 | 55.83 | 54.56 | 54.81 | 2,556,931 | -1.06(-1.90%) |
Sep 22, 2015 | 57.14 | 57.94 | 55.67 | 55.87 | 1,796,508 | -1.89(-3.27%) |
Sep 21, 2015 | 58.48 | 59.10 | 57.61 | 57.76 | 738,979 | -0.28(-0.48%) |
Sep 18, 2015 | 58.15 | 58.93 | 57.92 | 58.04 | 1,475,728 | -0.82(-1.39%) |
Sep 17, 2015 | 58.11 | 59.74 | 57.63 | 58.86 | 1,332,569 | +0.81(+1.40%) |
Sep 16, 2015 | 57.87 | 58.35 | 57.09 | 58.05 | 1,346,124 | -0.06(-0.10%) |
Sep 15, 2015 | 57.47 | 58.30 | 56.97 | 58.11 | 1,335,417 | +0.66(+1.15%) |
Sep 14, 2015 | 58.34 | 58.35 | 57.30 | 57.45 | 711,512 | -0.93(-1.59%) |
Sep 11, 2015 | 57.88 | 58.52 | 57.65 | 58.38 | 841,800 | +0.40(+0.69%) |
Sep 10, 2015 | 58.00 | 58.91 | 56.85 | 57.98 | 867,083 | -0.34(-0.58%) |
Sep 09, 2015 | 59.35 | 60.30 | 58.17 | 58.32 | 1,028,006 | -1.03(-1.74%) |
Sep 08, 2015 | 58.80 | 59.53 | 58.18 | 59.35 | 925,334 | +1.08(+1.85%) |
Sep 04, 2015 | 58.98 | 58.27 | 58.27 | 58.27 | 1,021,000 | -0.53(-0.90%) |
Sep 03, 2015 | 59.45 | 59.84 | 58.62 | 58.80 | 1,222,382 | -0.44(-0.74%) |
Sep 02, 2015 | 59.58 | 59.58 | 58.15 | 59.24 | 1,037,985 | +0.29(+0.49%) |