Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.41 | 51.50 | 50.28 | 50.54 | 2,686,359 | -0.97(-1.89%) |
Nov 27, 2015 | 51.31 | 51.79 | 50.95 | 51.51 | 1,248,103 | +0.16(+0.32%) |
Nov 25, 2015 | 50.91 | 51.34 | 51.34 | 51.34 | 3,302,533 | +0.62(+1.23%) |
Nov 24, 2015 | 50.27 | 51.27 | 49.96 | 50.72 | 4,399,981 | +0.14(+0.28%) |
Nov 23, 2015 | 50.65 | 51.24 | 50.24 | 50.58 | 4,051,888 | +0.03(+0.06%) |
Nov 20, 2015 | 51.65 | 52.61 | 49.31 | 50.55 | 11,368,673 | +2.71(+5.67%) |
Nov 19, 2015 | 48.20 | 48.20 | 47.43 | 47.84 | 6,524,896 | +0.32(+0.67%) |
Nov 18, 2015 | 46.30 | 48.21 | 46.27 | 47.52 | 6,870,347 | +1.26(+2.72%) |
Nov 17, 2015 | 44.70 | 46.73 | 44.70 | 46.26 | 3,680,141 | +0.28(+0.61%) |
Nov 16, 2015 | 44.81 | 46.10 | 44.49 | 45.98 | 6,005,984 | +0.86(+1.90%) |
Nov 13, 2015 | 46.73 | 46.80 | 44.96 | 45.12 | 6,368,062 | -2.57(-5.40%) |
Nov 12, 2015 | 48.70 | 48.70 | 46.98 | 47.70 | 6,224,082 | -0.65(-1.33%) |
Nov 11, 2015 | 50.94 | 50.94 | 48.08 | 48.34 | 5,132,234 | -2.70(-5.29%) |
Nov 10, 2015 | 51.24 | 51.31 | 50.10 | 51.04 | 5,758,319 | -1.22(-2.34%) |
Nov 09, 2015 | 51.98 | 52.60 | 51.48 | 52.26 | 2,883,474 | +0.19(+0.36%) |
Nov 06, 2015 | 53.33 | 53.51 | 51.27 | 52.07 | 2,541,115 | -1.54(-2.87%) |
Nov 05, 2015 | 53.47 | 53.75 | 52.53 | 53.61 | 1,548,562 | +0.44(+0.82%) |
Nov 04, 2015 | 53.65 | 53.84 | 52.93 | 53.18 | 2,129,196 | -0.61(-1.14%) |
Nov 03, 2015 | 53.17 | 54.41 | 53.10 | 53.79 | 2,090,840 | +0.74(+1.39%) |
Nov 02, 2015 | 52.85 | 53.12 | 51.58 | 53.05 | 2,935,987 | +0.38(+0.72%) |
Oct 30, 2015 | 52.60 | 53.00 | 51.34 | 52.67 | 2,854,649 | -0.09(-0.18%) |
Oct 29, 2015 | 52.52 | 53.02 | 52.22 | 52.77 | 1,778,246 | -0.12(-0.22%) |
Oct 28, 2015 | 50.99 | 53.19 | 50.99 | 52.88 | 2,936,321 | +1.48(+2.87%) |
Oct 27, 2015 | 51.35 | 51.68 | 50.41 | 51.41 | 3,642,233 | +0.51(+0.99%) |
Oct 26, 2015 | 49.49 | 51.34 | 49.03 | 50.90 | 5,619,591 | +1.45(+2.92%) |
Oct 23, 2015 | 54.20 | 54.39 | 49.00 | 49.45 | 9,005,320 | -4.45(-8.26%) |
Oct 22, 2015 | 54.79 | 54.93 | 53.54 | 53.91 | 2,287,181 | -0.65(-1.20%) |
Oct 21, 2015 | 54.59 | 54.98 | 54.28 | 54.56 | 1,880,953 | +0.33(+0.60%) |
Oct 20, 2015 | 55.01 | 55.20 | 54.19 | 54.24 | 1,947,164 | -0.84(-1.52%) |
Oct 19, 2015 | 54.52 | 55.23 | 54.31 | 55.08 | 1,650,039 | +0.61(+1.11%) |
Oct 16, 2015 | 53.52 | 54.66 | 53.50 | 54.47 | 1,848,513 | +1.17(+2.20%) |
Oct 15, 2015 | 53.58 | 53.64 | 52.25 | 53.30 | 2,888,614 | +0.02(+0.04%) |
Oct 14, 2015 | 54.28 | 54.52 | 52.96 | 53.27 | 2,497,451 | -0.95(-1.75%) |
Oct 13, 2015 | 54.76 | 55.01 | 53.86 | 54.22 | 2,142,792 | -0.60(-1.10%) |
Oct 12, 2015 | 55.17 | 55.24 | 54.55 | 54.82 | 2,035,090 | -0.21(-0.38%) |
Oct 09, 2015 | 55.38 | 55.52 | 54.62 | 55.03 | 1,758,412 | -0.20(-0.36%) |
Oct 08, 2015 | 53.97 | 55.55 | 53.97 | 55.24 | 4,178,667 | +1.67(+3.11%) |
Oct 07, 2015 | 54.84 | 54.99 | 52.94 | 53.57 | 4,317,315 | -1.23(-2.25%) |
Oct 06, 2015 | 56.06 | 56.12 | 54.46 | 54.80 | 2,291,838 | -1.09(-1.95%) |
Oct 05, 2015 | 55.36 | 56.00 | 55.05 | 55.89 | 2,240,500 | +0.98(+1.79%) |
Oct 02, 2015 | 54.38 | 54.91 | 53.22 | 54.91 | 3,194,802 | -0.21(-0.38%) |
Oct 01, 2015 | 55.68 | 56.10 | 54.62 | 55.12 | 2,600,027 | -0.64(-1.14%) |
Sep 30, 2015 | 56.02 | 56.02 | 54.37 | 55.75 | 3,388,618 | +0.05(+0.08%) |
Sep 29, 2015 | 56.92 | 57.28 | 55.30 | 55.71 | 2,546,109 | -1.53(-2.67%) |
Sep 28, 2015 | 58.39 | 58.88 | 57.10 | 57.23 | 2,886,940 | -1.46(-2.48%) |
Sep 25, 2015 | 58.76 | 59.84 | 58.27 | 58.69 | 4,419,157 | +1.07(+1.86%) |
Sep 24, 2015 | 56.85 | 57.81 | 56.82 | 57.62 | 1,891,127 | +0.41(+0.72%) |
Sep 23, 2015 | 56.85 | 57.45 | 56.61 | 57.21 | 1,446,119 | +0.60(+1.07%) |
Sep 22, 2015 | 56.34 | 56.65 | 55.99 | 56.61 | 1,453,891 | -0.17(-0.30%) |
Sep 21, 2015 | 57.38 | 57.48 | 56.61 | 56.78 | 2,376,212 | -0.04(-0.07%) |
Sep 18, 2015 | 56.30 | 57.44 | 56.30 | 56.82 | 2,881,624 | -0.12(-0.22%) |
Sep 17, 2015 | 56.96 | 57.70 | 56.80 | 56.94 | 1,916,602 | +0.11(+0.19%) |
Sep 16, 2015 | 56.10 | 56.94 | 55.79 | 56.83 | 2,166,240 | +0.56(+0.99%) |
Sep 15, 2015 | 56.05 | 56.55 | 55.60 | 56.27 | 1,738,081 | +0.26(+0.46%) |
Sep 14, 2015 | 56.16 | 56.25 | 55.89 | 56.02 | 1,839,778 | +0.09(+0.15%) |
Sep 11, 2015 | 55.29 | 55.94 | 54.86 | 55.93 | 1,542,643 | +0.43(+0.78%) |
Sep 10, 2015 | 55.03 | 55.99 | 54.85 | 55.50 | 1,519,419 | +0.40(+0.72%) |
Sep 09, 2015 | 56.16 | 56.48 | 55.03 | 55.10 | 1,948,447 | -0.90(-1.60%) |
Sep 08, 2015 | 55.79 | 56.03 | 55.42 | 56.00 | 2,013,745 | +1.15(+2.09%) |
Sep 04, 2015 | 54.23 | 54.86 | 54.86 | 54.86 | 2,026,237 | -0.06(-0.11%) |
Sep 03, 2015 | 55.62 | 55.92 | 54.75 | 54.92 | 1,754,415 | -0.43(-0.77%) |
Sep 02, 2015 | 55.00 | 55.52 | 54.75 | 55.34 | 2,021,947 | +0.81(+1.48%) |