Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.32 | 52.47 | 51.97 | 52.15 | 3,625,671 | -0.07(-0.13%) |
Nov 27, 2015 | 51.96 | 52.27 | 51.88 | 52.21 | 988,709 | +0.34(+0.66%) |
Nov 25, 2015 | 52.20 | 51.87 | 51.87 | 51.87 | 2,100,682 | -0.17(-0.34%) |
Nov 24, 2015 | 51.92 | 52.23 | 51.72 | 52.05 | 1,961,377 | -0.14(-0.27%) |
Nov 23, 2015 | 52.38 | 52.43 | 52.06 | 52.19 | 2,661,723 | -0.19(-0.36%) |
Nov 20, 2015 | 52.34 | 52.86 | 52.23 | 52.38 | 3,722,943 | -0.02(-0.05%) |
Nov 19, 2015 | 52.50 | 52.60 | 52.27 | 52.40 | 2,007,899 | -0.11(-0.20%) |
Nov 18, 2015 | 51.89 | 52.61 | 51.89 | 52.51 | 2,522,545 | +0.65(+1.26%) |
Nov 17, 2015 | 52.20 | 52.50 | 51.80 | 51.86 | 2,604,335 | -0.34(-0.65%) |
Nov 16, 2015 | 51.46 | 52.19 | 51.33 | 52.19 | 3,104,151 | +0.59(+1.14%) |
Nov 13, 2015 | 51.72 | 51.95 | 51.47 | 51.61 | 2,796,026 | -0.12(-0.22%) |
Nov 12, 2015 | 51.62 | 52.00 | 51.50 | 51.72 | 3,683,443 | -0.47(-0.90%) |
Nov 11, 2015 | 52.53 | 52.54 | 52.10 | 52.19 | 1,756,388 | -0.17(-0.32%) |
Nov 10, 2015 | 52.50 | 52.62 | 52.19 | 52.36 | 2,192,552 | -0.17(-0.31%) |
Nov 09, 2015 | 52.95 | 52.96 | 52.27 | 52.53 | 2,967,636 | -0.45(-0.86%) |
Nov 06, 2015 | 52.91 | 53.33 | 52.44 | 52.98 | 3,709,685 | +0.43(+0.82%) |
Nov 05, 2015 | 52.06 | 52.69 | 52.01 | 52.55 | 3,907,254 | +0.55(+1.05%) |
Nov 04, 2015 | 52.18 | 52.35 | 51.46 | 52.00 | 4,423,859 | -0.22(-0.43%) |
Nov 03, 2015 | 52.03 | 52.39 | 50.97 | 52.23 | 7,581,374 | +1.12(+2.20%) |
Nov 02, 2015 | 51.35 | 51.54 | 50.81 | 51.10 | 6,452,590 | -0.07(-0.13%) |
Oct 30, 2015 | 51.96 | 52.05 | 51.14 | 51.17 | 4,732,635 | -0.75(-1.45%) |
Oct 29, 2015 | 51.40 | 52.04 | 51.33 | 51.92 | 3,266,342 | +0.40(+0.77%) |
Oct 28, 2015 | 50.12 | 51.52 | 50.00 | 51.52 | 4,657,297 | +1.67(+3.35%) |
Oct 27, 2015 | 50.76 | 50.93 | 49.79 | 49.85 | 5,529,894 | -1.27(-2.47%) |
Oct 26, 2015 | 51.13 | 51.34 | 50.93 | 51.12 | 2,733,774 | +0.12(+0.23%) |
Oct 23, 2015 | 51.20 | 51.26 | 50.85 | 51.00 | 3,863,090 | +0.11(+0.21%) |
Oct 22, 2015 | 50.44 | 50.97 | 50.13 | 50.90 | 3,429,926 | +0.74(+1.48%) |
Oct 21, 2015 | 50.97 | 51.24 | 50.09 | 50.15 | 5,286,549 | -0.65(-1.29%) |
Oct 20, 2015 | 50.97 | 51.45 | 50.95 | 50.81 | 3,937,378 | -0.12(-0.24%) |
Oct 19, 2015 | 50.47 | 50.98 | 50.28 | 50.93 | 2,935,282 | +0.32(+0.64%) |
Oct 16, 2015 | 50.81 | 50.86 | 50.16 | 50.61 | 3,972,649 | -0.32(-0.63%) |
Oct 15, 2015 | 49.97 | 51.01 | 49.83 | 50.93 | 3,515,414 | +1.43(+2.89%) |
Oct 14, 2015 | 50.03 | 50.11 | 49.43 | 49.50 | 2,935,074 | -0.64(-1.29%) |
Oct 13, 2015 | 50.22 | 50.56 | 50.13 | 50.14 | 1,995,141 | -0.22(-0.44%) |
Oct 12, 2015 | 50.06 | 50.56 | 49.98 | 50.37 | 1,695,230 | +0.39(+0.78%) |
Oct 09, 2015 | 50.58 | 50.71 | 49.87 | 49.98 | 2,948,537 | -0.56(-1.11%) |
Oct 08, 2015 | 49.52 | 50.63 | 49.40 | 50.54 | 2,993,041 | +0.89(+1.80%) |
Oct 07, 2015 | 49.78 | 50.19 | 49.47 | 49.65 | 2,930,101 | +0.13(+0.27%) |
Oct 06, 2015 | 49.40 | 49.84 | 49.28 | 49.52 | 2,605,828 | -0.02(-0.03%) |
Oct 05, 2015 | 49.17 | 49.73 | 49.14 | 49.53 | 2,629,012 | +0.62(+1.27%) |
Oct 02, 2015 | 47.25 | 48.91 | 47.11 | 48.91 | 3,834,337 | +0.98(+2.04%) |
Oct 01, 2015 | 48.17 | 48.32 | 47.41 | 47.94 | 4,663,421 | -0.22(-0.46%) |
Sep 30, 2015 | 48.68 | 48.76 | 47.79 | 48.16 | 4,713,902 | -0.10(-0.21%) |
Sep 29, 2015 | 47.74 | 48.32 | 47.52 | 48.26 | 4,727,972 | +0.51(+1.07%) |
Sep 28, 2015 | 48.40 | 48.60 | 47.51 | 47.75 | 4,326,169 | -1.03(-2.12%) |
Sep 25, 2015 | 48.89 | 49.55 | 48.68 | 48.78 | 4,712,868 | +0.33(+0.68%) |
Sep 24, 2015 | 48.06 | 48.63 | 47.77 | 48.45 | 3,123,028 | +0.07(+0.14%) |
Sep 23, 2015 | 47.99 | 48.51 | 47.99 | 48.38 | 2,917,629 | +0.34(+0.71%) |
Sep 22, 2015 | 48.09 | 48.13 | 47.70 | 48.04 | 2,918,668 | -0.38(-0.79%) |
Sep 21, 2015 | 48.09 | 48.68 | 47.92 | 48.42 | 3,040,681 | +0.82(+1.72%) |
Sep 18, 2015 | 47.99 | 48.40 | 47.50 | 47.61 | 6,320,708 | -1.17(-2.41%) |
Sep 17, 2015 | 48.99 | 49.46 | 48.64 | 48.78 | 5,730,191 | -0.17(-0.35%) |
Sep 16, 2015 | 48.82 | 49.07 | 48.63 | 48.95 | 4,341,608 | +0.18(+0.37%) |
Sep 15, 2015 | 48.28 | 49.00 | 48.15 | 48.77 | 4,186,338 | +0.61(+1.27%) |
Sep 14, 2015 | 48.20 | 48.22 | 47.96 | 48.16 | 2,539,901 | +0.08(+0.17%) |
Sep 11, 2015 | 47.47 | 48.13 | 47.39 | 48.08 | 3,298,608 | +0.39(+0.82%) |
Sep 10, 2015 | 47.33 | 47.99 | 47.14 | 47.69 | 3,141,162 | +0.26(+0.56%) |
Sep 09, 2015 | 48.51 | 48.66 | 47.33 | 47.42 | 3,098,145 | -0.70(-1.46%) |
Sep 08, 2015 | 47.83 | 48.16 | 47.69 | 48.13 | 2,698,665 | +0.96(+2.03%) |
Sep 04, 2015 | 47.51 | 47.17 | 47.17 | 47.17 | 2,832,101 | -0.78(-1.62%) |
Sep 03, 2015 | 47.97 | 48.42 | 47.81 | 47.94 | 2,632,974 | +0.04(+0.09%) |
Sep 02, 2015 | 47.73 | 47.91 | 47.38 | 47.90 | 3,359,377 | +0.65(+1.38%) |