Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.26 | 52.33 | 51.78 | 51.81 | 4,167,064 | -0.38(-0.72%) |
Nov 27, 2015 | 51.93 | 52.33 | 51.79 | 52.19 | 1,545,889 | +0.44(+0.86%) |
Nov 25, 2015 | 50.91 | 51.75 | 51.75 | 51.75 | 3,485,039 | +0.99(+1.95%) |
Nov 24, 2015 | 51.20 | 51.51 | 50.52 | 50.76 | 4,046,199 | -0.53(-1.04%) |
Nov 23, 2015 | 50.41 | 51.75 | 50.19 | 51.29 | 6,997,734 | +1.74(+3.50%) |
Nov 20, 2015 | 50.06 | 50.08 | 49.45 | 49.55 | 2,845,173 | -0.16(-0.33%) |
Nov 19, 2015 | 49.85 | 50.17 | 49.64 | 49.72 | 2,340,912 | +0.12(+0.24%) |
Nov 18, 2015 | 49.53 | 49.72 | 49.09 | 49.60 | 3,969,964 | +0.21(+0.42%) |
Nov 17, 2015 | 50.06 | 50.36 | 48.43 | 49.39 | 4,283,473 | -0.67(-1.34%) |
Nov 16, 2015 | 49.44 | 50.08 | 49.43 | 50.06 | 2,070,435 | +0.63(+1.27%) |
Nov 13, 2015 | 49.56 | 49.89 | 49.30 | 49.44 | 2,343,201 | -0.16(-0.32%) |
Nov 12, 2015 | 50.24 | 50.46 | 49.56 | 49.59 | 2,478,836 | -0.99(-1.95%) |
Nov 11, 2015 | 50.43 | 50.85 | 50.41 | 50.58 | 1,714,014 | +0.22(+0.43%) |
Nov 10, 2015 | 50.31 | 50.64 | 50.15 | 50.36 | 1,633,979 | -0.10(-0.21%) |
Nov 09, 2015 | 50.61 | 50.68 | 50.03 | 50.47 | 1,742,608 | -0.34(-0.68%) |
Nov 06, 2015 | 51.63 | 51.63 | 50.34 | 50.81 | 2,439,454 | -1.08(-2.08%) |
Nov 05, 2015 | 51.33 | 51.94 | 51.24 | 51.89 | 1,994,555 | +0.52(+1.00%) |
Nov 04, 2015 | 51.18 | 51.75 | 51.10 | 51.37 | 3,809,539 | +0.44(+0.87%) |
Nov 03, 2015 | 51.15 | 51.59 | 50.16 | 50.93 | 5,631,351 | -1.88(-3.57%) |
Nov 02, 2015 | 52.90 | 53.00 | 52.41 | 52.82 | 2,821,275 | +0.07(+0.13%) |
Oct 30, 2015 | 52.94 | 53.24 | 52.73 | 52.75 | 2,133,284 | -0.35(-0.66%) |
Oct 29, 2015 | 52.85 | 53.20 | 52.49 | 53.10 | 1,327,103 | +0.05(+0.10%) |
Oct 28, 2015 | 53.18 | 53.23 | 52.55 | 53.05 | 1,344,753 | -0.09(-0.17%) |
Oct 27, 2015 | 53.32 | 53.48 | 52.90 | 53.14 | 1,236,674 | -0.38(-0.71%) |
Oct 26, 2015 | 53.68 | 53.80 | 53.39 | 53.52 | 2,200,196 | -0.11(-0.21%) |
Oct 23, 2015 | 53.89 | 54.08 | 53.41 | 53.63 | 2,646,334 | -0.23(-0.43%) |
Oct 22, 2015 | 52.36 | 54.11 | 52.32 | 53.86 | 3,404,877 | +1.80(+3.45%) |
Oct 21, 2015 | 51.70 | 52.34 | 51.57 | 52.07 | 1,868,285 | +0.48(+0.93%) |
Oct 20, 2015 | 52.09 | 52.09 | 51.54 | 51.59 | 2,092,387 | -0.48(-0.92%) |
Oct 19, 2015 | 52.16 | 52.49 | 51.99 | 52.07 | 2,786,041 | -0.13(-0.26%) |
Oct 16, 2015 | 51.98 | 52.24 | 51.75 | 52.20 | 1,397,671 | +0.44(+0.85%) |
Oct 15, 2015 | 51.59 | 51.82 | 51.33 | 51.76 | 1,771,524 | +0.41(+0.80%) |
Oct 14, 2015 | 51.78 | 51.94 | 51.28 | 51.35 | 1,343,705 | -0.53(-1.02%) |
Oct 13, 2015 | 51.96 | 52.20 | 51.78 | 51.88 | 1,779,156 | -0.35(-0.67%) |
Oct 12, 2015 | 51.90 | 52.35 | 51.82 | 52.23 | 1,676,089 | +0.29(+0.56%) |
Oct 09, 2015 | 51.75 | 52.36 | 51.69 | 51.94 | 3,039,678 | +0.15(+0.29%) |
Oct 08, 2015 | 50.99 | 51.81 | 50.81 | 51.79 | 1,892,410 | +0.76(+1.50%) |
Oct 07, 2015 | 50.68 | 51.04 | 50.56 | 51.03 | 2,384,224 | +0.50(+0.99%) |
Oct 06, 2015 | 50.85 | 50.86 | 50.48 | 50.53 | 2,435,789 | -0.38(-0.75%) |
Oct 05, 2015 | 50.72 | 51.07 | 50.41 | 50.91 | 5,285,362 | +0.49(+0.96%) |
Oct 02, 2015 | 49.28 | 50.42 | 49.07 | 50.42 | 2,478,739 | +0.88(+1.77%) |
Oct 01, 2015 | 49.56 | 49.83 | 48.64 | 49.55 | 3,898,406 | -0.23(-0.47%) |
Sep 30, 2015 | 50.12 | 50.30 | 49.51 | 49.78 | 3,386,408 | +0.07(+0.15%) |
Sep 29, 2015 | 49.74 | 49.86 | 49.36 | 49.70 | 3,424,388 | -0.04(-0.09%) |
Sep 28, 2015 | 50.64 | 50.91 | 49.70 | 49.75 | 2,656,956 | -1.28(-2.51%) |
Sep 25, 2015 | 50.63 | 51.71 | 50.44 | 51.03 | 1,998,272 | +0.76(+1.50%) |
Sep 24, 2015 | 50.09 | 50.38 | 49.68 | 50.27 | 3,489,910 | -0.06(-0.12%) |
Sep 23, 2015 | 50.16 | 50.41 | 49.82 | 50.33 | 1,404,592 | +0.19(+0.39%) |
Sep 22, 2015 | 50.06 | 50.40 | 49.78 | 50.14 | 2,322,726 | -0.47(-0.93%) |
Sep 21, 2015 | 50.74 | 50.94 | 50.50 | 50.61 | 2,161,751 | +0.16(+0.31%) |
Sep 18, 2015 | 50.66 | 51.40 | 50.36 | 50.45 | 4,405,152 | -1.06(-2.06%) |
Sep 17, 2015 | 51.14 | 52.05 | 50.94 | 51.51 | 2,285,147 | +0.36(+0.70%) |
Sep 16, 2015 | 50.45 | 51.30 | 50.45 | 51.16 | 2,375,557 | +0.70(+1.38%) |
Sep 15, 2015 | 49.85 | 50.56 | 49.67 | 50.46 | 1,888,905 | +0.55(+1.09%) |
Sep 14, 2015 | 50.11 | 50.12 | 49.79 | 49.91 | 1,317,037 | -0.19(-0.39%) |
Sep 11, 2015 | 49.49 | 50.12 | 49.35 | 50.11 | 1,843,022 | +0.48(+0.96%) |
Sep 10, 2015 | 49.38 | 49.94 | 49.34 | 49.63 | 1,958,132 | +0.14(+0.29%) |
Sep 09, 2015 | 50.72 | 50.85 | 49.39 | 49.49 | 2,624,790 | -1.02(-2.01%) |
Sep 08, 2015 | 50.53 | 50.60 | 50.01 | 50.50 | 2,590,130 | +0.70(+1.41%) |
Sep 04, 2015 | 49.91 | 49.80 | 49.80 | 49.80 | 1,954,953 | -0.56(-1.11%) |
Sep 03, 2015 | 49.88 | 50.55 | 49.70 | 50.36 | 1,947,749 | +0.44(+0.88%) |
Sep 02, 2015 | 49.44 | 49.94 | 49.31 | 49.92 | 2,550,175 | +0.77(+1.57%) |