Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.29 | 52.36 | 51.81 | 51.85 | 4,164,587 | -0.38(-0.72%) |
Nov 27, 2015 | 51.97 | 52.36 | 51.82 | 52.22 | 1,544,970 | +0.44(+0.86%) |
Nov 25, 2015 | 50.94 | 51.78 | 51.78 | 51.78 | 3,482,968 | +0.99(+1.95%) |
Nov 24, 2015 | 51.23 | 51.55 | 50.55 | 50.79 | 4,043,794 | -0.53(-1.04%) |
Nov 23, 2015 | 50.44 | 51.78 | 50.22 | 51.32 | 6,993,575 | +1.74(+3.50%) |
Nov 20, 2015 | 50.09 | 50.11 | 49.48 | 49.58 | 2,843,482 | -0.16(-0.33%) |
Nov 19, 2015 | 49.88 | 50.20 | 49.67 | 49.75 | 2,339,521 | +0.12(+0.24%) |
Nov 18, 2015 | 49.56 | 49.75 | 49.12 | 49.63 | 3,967,604 | +0.21(+0.42%) |
Nov 17, 2015 | 50.09 | 50.39 | 48.46 | 49.42 | 4,280,927 | -0.67(-1.34%) |
Nov 16, 2015 | 49.46 | 50.11 | 49.46 | 50.09 | 2,069,204 | +0.63(+1.27%) |
Nov 13, 2015 | 49.59 | 49.92 | 49.33 | 49.46 | 2,341,808 | -0.16(-0.32%) |
Nov 12, 2015 | 50.27 | 50.49 | 49.59 | 49.62 | 2,477,363 | -0.99(-1.95%) |
Nov 11, 2015 | 50.46 | 50.88 | 50.45 | 50.61 | 1,712,995 | +0.22(+0.43%) |
Nov 10, 2015 | 50.34 | 50.67 | 50.18 | 50.39 | 1,633,008 | -0.10(-0.21%) |
Nov 09, 2015 | 50.64 | 50.71 | 50.06 | 50.50 | 1,741,572 | -0.34(-0.68%) |
Nov 06, 2015 | 51.66 | 51.66 | 50.37 | 50.84 | 2,438,004 | -1.08(-2.08%) |
Nov 05, 2015 | 51.36 | 51.97 | 51.27 | 51.92 | 1,993,369 | +0.52(+1.00%) |
Nov 04, 2015 | 51.21 | 51.78 | 51.13 | 51.40 | 3,807,275 | +0.44(+0.87%) |
Nov 03, 2015 | 51.18 | 51.62 | 50.19 | 50.96 | 5,628,003 | -1.89(-3.57%) |
Nov 02, 2015 | 52.93 | 53.03 | 52.44 | 52.85 | 2,819,598 | +0.07(+0.13%) |
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |
Oct 01, 2015 | 49.59 | 49.86 | 48.67 | 49.58 | 3,896,089 | -0.23(-0.47%) |
Sep 30, 2015 | 50.15 | 50.33 | 49.54 | 49.81 | 3,384,395 | +0.07(+0.15%) |
Sep 29, 2015 | 49.77 | 49.89 | 49.39 | 49.73 | 3,422,352 | -0.04(-0.09%) |
Sep 28, 2015 | 50.67 | 50.94 | 49.73 | 49.78 | 2,655,377 | -1.28(-2.51%) |
Sep 25, 2015 | 50.66 | 51.74 | 50.47 | 51.06 | 1,997,084 | +0.76(+1.50%) |
Sep 24, 2015 | 50.12 | 50.41 | 49.71 | 50.30 | 3,487,835 | -0.06(-0.12%) |
Sep 23, 2015 | 50.19 | 50.45 | 49.85 | 50.36 | 1,403,757 | +0.19(+0.39%) |
Sep 22, 2015 | 50.09 | 50.43 | 49.81 | 50.17 | 2,321,345 | -0.47(-0.93%) |
Sep 21, 2015 | 50.77 | 50.97 | 50.53 | 50.64 | 2,160,466 | +0.16(+0.31%) |
Sep 18, 2015 | 50.69 | 51.43 | 50.39 | 50.48 | 4,402,534 | -1.06(-2.06%) |
Sep 17, 2015 | 51.17 | 52.08 | 50.97 | 51.55 | 2,283,789 | +0.36(+0.70%) |
Sep 16, 2015 | 50.48 | 51.33 | 50.48 | 51.19 | 2,374,144 | +0.70(+1.38%) |
Sep 15, 2015 | 49.88 | 50.59 | 49.70 | 50.49 | 1,887,782 | +0.55(+1.09%) |
Sep 14, 2015 | 50.14 | 50.15 | 49.82 | 49.94 | 1,316,254 | -0.19(-0.39%) |
Sep 11, 2015 | 49.52 | 50.15 | 49.37 | 50.14 | 1,841,927 | +0.48(+0.96%) |
Sep 10, 2015 | 49.41 | 49.97 | 49.37 | 49.66 | 1,956,969 | +0.14(+0.29%) |
Sep 09, 2015 | 50.75 | 50.88 | 49.42 | 49.52 | 2,623,230 | -1.02(-2.01%) |
Sep 08, 2015 | 50.56 | 50.63 | 50.04 | 50.53 | 2,588,590 | +0.70(+1.41%) |
Sep 04, 2015 | 49.94 | 49.83 | 49.83 | 49.83 | 1,953,791 | -0.56(-1.11%) |
Sep 03, 2015 | 49.91 | 50.58 | 49.73 | 50.39 | 1,946,591 | +0.44(+0.88%) |
Sep 02, 2015 | 49.47 | 49.97 | 49.34 | 49.95 | 2,548,659 | +0.77(+1.57%) |