Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.67 | 48.67 | 47.66 | 47.91 | 3,716,365 | -0.60(-1.23%) |
Nov 27, 2015 | 48.69 | 48.85 | 48.13 | 48.51 | 1,162,872 | -0.07(-0.15%) |
Nov 25, 2015 | 48.20 | 48.58 | 48.58 | 48.58 | 3,538,243 | +0.29(+0.61%) |
Nov 24, 2015 | 46.73 | 48.40 | 46.61 | 48.29 | 5,303,124 | +1.19(+2.52%) |
Nov 23, 2015 | 46.95 | 47.21 | 46.58 | 47.10 | 3,026,133 | +0.27(+0.57%) |
Nov 20, 2015 | 46.43 | 46.98 | 45.19 | 46.83 | 8,743,281 | +4.27(+10.04%) |
Nov 19, 2015 | 41.46 | 42.95 | 41.46 | 42.56 | 5,564,875 | -0.20(-0.47%) |
Nov 18, 2015 | 42.71 | 42.98 | 42.03 | 42.76 | 4,623,183 | +0.10(+0.24%) |
Nov 17, 2015 | 43.41 | 43.59 | 41.87 | 42.66 | 5,384,609 | +0.50(+1.18%) |
Nov 16, 2015 | 41.33 | 42.42 | 40.96 | 42.16 | 5,358,524 | +0.88(+2.14%) |
Nov 13, 2015 | 41.15 | 42.83 | 40.04 | 41.28 | 10,454,028 | -3.04(-6.86%) |
Nov 12, 2015 | 44.31 | 45.34 | 44.28 | 44.32 | 3,225,116 | -0.37(-0.83%) |
Nov 11, 2015 | 46.03 | 46.04 | 44.62 | 44.69 | 3,667,873 | -1.31(-2.85%) |
Nov 10, 2015 | 45.18 | 46.05 | 45.01 | 46.00 | 2,352,948 | +0.76(+1.67%) |
Nov 09, 2015 | 46.20 | 46.33 | 44.68 | 45.25 | 4,109,300 | -1.18(-2.54%) |
Nov 06, 2015 | 47.44 | 47.49 | 46.10 | 46.43 | 2,361,805 | -1.05(-2.21%) |
Nov 05, 2015 | 47.71 | 47.82 | 47.12 | 47.48 | 2,688,181 | -0.07(-0.15%) |
Nov 04, 2015 | 47.71 | 47.85 | 47.21 | 47.55 | 2,624,484 | -0.11(-0.23%) |
Nov 03, 2015 | 46.71 | 47.75 | 46.55 | 47.66 | 3,057,621 | +0.99(+2.13%) |
Nov 02, 2015 | 46.29 | 46.91 | 45.58 | 46.67 | 2,712,165 | +0.07(+0.16%) |
Oct 30, 2015 | 46.14 | 46.95 | 45.99 | 46.59 | 2,365,625 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.22 | 1,494,186 | -0.16(-0.34%) |
Oct 28, 2015 | 45.53 | 46.42 | 45.34 | 46.38 | 1,667,457 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,548 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,399 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.74 | 3,223,313 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,691 | +0.79(+1.71%) |
Oct 21, 2015 | 46.45 | 46.68 | 46.13 | 46.22 | 1,990,197 | -0.15(-0.32%) |
Oct 20, 2015 | 46.21 | 46.50 | 46.08 | 46.37 | 2,303,080 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.52 | 45.93 | 46.42 | 2,600,469 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.64 | 45.45 | 46.33 | 3,285,273 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.63 | 44.84 | 45.45 | 2,539,827 | +0.77(+1.73%) |
Oct 14, 2015 | 46.21 | 46.32 | 44.50 | 44.68 | 3,671,367 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,831 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.70 | 45.18 | 46.55 | 3,103,718 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.17 | 3,268,994 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.18 | 44.13 | 45.16 | 2,897,414 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.35 | 4,069,928 | +0.42(+0.96%) |
Oct 06, 2015 | 45.18 | 45.28 | 43.67 | 43.93 | 3,051,664 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.53 | 45.28 | 3,467,934 | +0.39(+0.86%) |
Oct 02, 2015 | 43.77 | 44.91 | 43.41 | 44.89 | 2,498,997 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,385,030 | -0.56(-1.26%) |
Sep 30, 2015 | 44.34 | 44.98 | 44.00 | 44.65 | 3,122,000 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,211 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,827 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,188 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,283 | -0.20(-0.45%) |
Sep 23, 2015 | 45.17 | 45.51 | 44.93 | 45.23 | 1,550,063 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.06 | 3,029,819 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.05 | 45.25 | 45.54 | 2,676,682 | +0.29(+0.65%) |
Sep 18, 2015 | 46.00 | 46.14 | 45.17 | 45.25 | 4,438,733 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.23 | 46.51 | 3,008,148 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.23 | 45.83 | 2,274,210 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.18 | 45.52 | 2,294,456 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,934,103 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.11 | 1,869,841 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,576 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.35 | 45.49 | 3,886,707 | -0.36(-0.78%) |
Sep 08, 2015 | 45.52 | 45.89 | 44.93 | 45.85 | 3,089,200 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,206 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,522 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,717 | +1.01(+2.32%) |