Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.04 | 47.08 | 46.71 | 46.74 | 12,887,751 | -0.30(-0.64%) |
Nov 27, 2015 | 46.92 | 47.10 | 46.84 | 47.04 | 5,217,463 | +0.08(+0.17%) |
Nov 25, 2015 | 47.09 | 46.96 | 46.96 | 46.96 | 7,504,135 | +0.00(+0.00%) |
Nov 24, 2015 | 46.73 | 47.07 | 46.56 | 46.96 | 17,723,114 | -0.08(-0.16%) |
Nov 23, 2015 | 47.32 | 47.38 | 46.91 | 47.03 | 11,661,183 | -0.24(-0.51%) |
Nov 20, 2015 | 47.22 | 47.44 | 47.09 | 47.27 | 10,557,957 | +0.24(+0.51%) |
Nov 19, 2015 | 46.72 | 47.08 | 46.72 | 47.03 | 14,356,804 | +0.20(+0.44%) |
Nov 18, 2015 | 46.23 | 46.85 | 46.23 | 46.83 | 12,222,068 | +0.64(+1.39%) |
Nov 17, 2015 | 46.34 | 46.51 | 46.05 | 46.19 | 18,226,726 | -0.09(-0.20%) |
Nov 16, 2015 | 45.45 | 46.31 | 45.45 | 46.28 | 15,564,986 | +0.59(+1.29%) |
Nov 13, 2015 | 45.72 | 46.07 | 45.62 | 45.69 | 16,349,972 | -0.20(-0.45%) |
Nov 12, 2015 | 46.21 | 46.51 | 45.89 | 45.90 | 22,321,094 | -0.63(-1.36%) |
Nov 11, 2015 | 46.58 | 46.78 | 46.43 | 46.53 | 15,128,231 | +0.06(+0.13%) |
Nov 10, 2015 | 46.29 | 46.62 | 46.09 | 46.47 | 22,204,298 | -0.01(-0.02%) |
Nov 09, 2015 | 46.61 | 46.69 | 46.04 | 46.48 | 15,894,962 | -0.36(-0.77%) |
Nov 06, 2015 | 46.56 | 46.85 | 46.35 | 46.84 | 17,884,570 | +0.00(+0.00%) |
Nov 05, 2015 | 46.76 | 46.96 | 46.50 | 46.84 | 13,506,053 | +0.06(+0.13%) |
Nov 04, 2015 | 46.88 | 47.04 | 46.68 | 46.78 | 11,327,312 | -0.13(-0.27%) |
Nov 03, 2015 | 46.83 | 47.03 | 46.73 | 46.91 | 8,768,609 | +0.03(+0.07%) |
Nov 02, 2015 | 46.34 | 46.97 | 46.34 | 46.87 | 17,954,532 | +0.54(+1.16%) |
Oct 30, 2015 | 46.41 | 46.58 | 46.32 | 46.33 | 17,292,254 | -0.06(-0.13%) |
Oct 29, 2015 | 46.15 | 46.46 | 46.13 | 46.39 | 15,772,566 | -0.03(-0.06%) |
Oct 28, 2015 | 46.22 | 46.45 | 45.85 | 46.42 | 16,319,678 | +0.37(+0.80%) |
Oct 27, 2015 | 46.18 | 46.27 | 45.96 | 46.05 | 16,964,358 | -0.51(-1.10%) |
Oct 26, 2015 | 46.56 | 46.80 | 46.46 | 46.56 | 13,229,483 | -0.10(-0.22%) |
Oct 23, 2015 | 46.77 | 46.84 | 46.37 | 46.67 | 15,696,103 | +0.17(+0.37%) |
Oct 22, 2015 | 45.41 | 46.67 | 45.41 | 46.50 | 24,489,976 | +1.26(+2.79%) |
Oct 21, 2015 | 45.28 | 45.74 | 45.17 | 45.23 | 18,854,978 | +0.01(+0.02%) |
Oct 20, 2015 | 44.77 | 45.37 | 44.68 | 45.22 | 13,252,624 | +0.30(+0.67%) |
Oct 19, 2015 | 44.69 | 44.98 | 44.63 | 44.93 | 9,501,759 | +0.06(+0.13%) |
Oct 16, 2015 | 45.25 | 45.25 | 44.67 | 44.87 | 16,344,823 | -0.23(-0.51%) |
Oct 15, 2015 | 44.93 | 45.12 | 44.57 | 45.10 | 16,309,818 | +0.49(+1.09%) |
Oct 14, 2015 | 44.95 | 45.18 | 44.54 | 44.61 | 13,853,691 | -0.49(-1.08%) |
Oct 13, 2015 | 45.25 | 45.51 | 45.08 | 45.10 | 12,067,021 | -0.49(-1.07%) |
Oct 12, 2015 | 45.54 | 45.63 | 45.35 | 45.58 | 10,577,598 | +0.01(+0.02%) |
Oct 09, 2015 | 45.90 | 45.90 | 45.42 | 45.57 | 38,992,996 | +0.15(+0.34%) |
Oct 08, 2015 | 44.57 | 45.56 | 44.55 | 45.42 | 25,560,258 | +0.62(+1.39%) |
Oct 07, 2015 | 44.45 | 45.00 | 44.36 | 44.80 | 18,202,104 | +0.58(+1.31%) |
Oct 06, 2015 | 44.18 | 44.49 | 44.16 | 44.22 | 13,819,451 | -0.04(-0.10%) |
Oct 05, 2015 | 43.67 | 44.36 | 43.29 | 44.26 | 12,193,578 | +1.22(+2.84%) |
Oct 02, 2015 | 41.94 | 43.04 | 41.82 | 43.04 | 14,376,899 | +0.54(+1.27%) |
Oct 01, 2015 | 42.53 | 42.80 | 42.10 | 42.50 | 12,333,147 | -0.09(-0.22%) |
Sep 30, 2015 | 42.30 | 42.65 | 42.07 | 42.59 | 20,687,566 | +0.63(+1.51%) |
Sep 29, 2015 | 41.91 | 42.12 | 41.67 | 41.96 | 17,964,804 | +0.27(+0.66%) |
Sep 28, 2015 | 42.29 | 42.34 | 41.69 | 41.69 | 16,916,604 | -0.84(-1.97%) |
Sep 25, 2015 | 42.88 | 42.88 | 42.35 | 42.53 | 11,959,100 | +0.09(+0.20%) |
Sep 24, 2015 | 42.20 | 42.54 | 41.87 | 42.44 | 16,269,772 | -0.26(-0.62%) |
Sep 23, 2015 | 43.01 | 43.11 | 42.55 | 42.71 | 9,336,159 | -0.30(-0.70%) |
Sep 22, 2015 | 43.02 | 43.15 | 42.72 | 43.00 | 14,860,074 | -0.63(-1.45%) |
Sep 21, 2015 | 43.66 | 43.93 | 43.43 | 43.64 | 11,953,061 | +0.21(+0.49%) |
Sep 18, 2015 | 43.72 | 43.94 | 43.35 | 43.42 | 23,627,522 | -0.98(-2.21%) |
Sep 17, 2015 | 44.54 | 45.10 | 44.29 | 44.40 | 22,347,850 | -0.20(-0.44%) |
Sep 16, 2015 | 44.30 | 44.68 | 44.21 | 44.60 | 22,752,298 | +0.32(+0.73%) |
Sep 15, 2015 | 43.70 | 44.36 | 43.61 | 44.28 | 9,123,037 | +0.76(+1.74%) |
Sep 14, 2015 | 43.83 | 43.83 | 43.43 | 43.52 | 9,935,311 | -0.22(-0.50%) |
Sep 11, 2015 | 43.46 | 43.74 | 43.30 | 43.74 | 7,207,036 | +0.24(+0.55%) |
Sep 10, 2015 | 43.35 | 43.81 | 43.30 | 43.50 | 11,430,969 | +0.03(+0.06%) |
Sep 09, 2015 | 44.32 | 45.05 | 43.41 | 43.48 | 10,440,886 | -0.47(-1.06%) |
Sep 08, 2015 | 43.41 | 43.97 | 43.33 | 43.95 | 9,936,332 | +1.18(+2.76%) |
Sep 04, 2015 | 43.02 | 42.76 | 42.76 | 42.76 | 12,026,272 | -0.60(-1.39%) |
Sep 03, 2015 | 43.44 | 43.80 | 43.25 | 43.37 | 12,844,483 | +0.03(+0.06%) |
Sep 02, 2015 | 43.05 | 43.35 | 42.64 | 43.34 | 21,400,822 | +0.94(+2.22%) |