Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.29 | 52.44 | 51.94 | 52.12 | 3,627,653 | -0.07(-0.13%) |
Nov 27, 2015 | 51.93 | 52.24 | 51.85 | 52.18 | 989,250 | +0.34(+0.66%) |
Nov 25, 2015 | 52.17 | 51.84 | 51.84 | 51.84 | 2,101,830 | -0.17(-0.34%) |
Nov 24, 2015 | 51.89 | 52.20 | 51.70 | 52.02 | 1,962,449 | -0.14(-0.27%) |
Nov 23, 2015 | 52.36 | 52.40 | 52.03 | 52.16 | 2,663,178 | -0.19(-0.36%) |
Nov 20, 2015 | 52.31 | 52.83 | 52.20 | 52.35 | 3,724,978 | -0.02(-0.05%) |
Nov 19, 2015 | 52.47 | 52.58 | 52.24 | 52.37 | 2,008,996 | -0.11(-0.20%) |
Nov 18, 2015 | 51.86 | 52.58 | 51.86 | 52.48 | 2,523,924 | +0.65(+1.26%) |
Nov 17, 2015 | 52.17 | 52.47 | 51.77 | 51.83 | 2,605,758 | -0.34(-0.65%) |
Nov 16, 2015 | 51.43 | 52.17 | 51.30 | 52.17 | 3,105,847 | +0.59(+1.14%) |
Nov 13, 2015 | 51.69 | 51.93 | 51.44 | 51.58 | 2,797,554 | -0.12(-0.22%) |
Nov 12, 2015 | 51.60 | 51.97 | 51.47 | 51.70 | 3,685,456 | -0.47(-0.90%) |
Nov 11, 2015 | 52.50 | 52.51 | 52.08 | 52.17 | 1,757,347 | -0.17(-0.32%) |
Nov 10, 2015 | 52.47 | 52.60 | 52.17 | 52.33 | 2,193,751 | -0.17(-0.31%) |
Nov 09, 2015 | 52.92 | 52.93 | 52.24 | 52.50 | 2,969,258 | -0.45(-0.86%) |
Nov 06, 2015 | 52.89 | 53.30 | 52.41 | 52.95 | 3,711,713 | +0.43(+0.82%) |
Nov 05, 2015 | 52.03 | 52.66 | 51.98 | 52.52 | 3,909,389 | +0.55(+1.05%) |
Nov 04, 2015 | 52.15 | 52.32 | 51.43 | 51.98 | 4,426,277 | -0.22(-0.43%) |
Nov 03, 2015 | 52.00 | 52.36 | 50.94 | 52.20 | 7,585,517 | +1.12(+2.20%) |
Nov 02, 2015 | 51.32 | 51.51 | 50.79 | 51.08 | 6,456,117 | -0.07(-0.13%) |
Oct 30, 2015 | 51.93 | 52.02 | 51.12 | 51.14 | 4,735,222 | -0.75(-1.45%) |
Oct 29, 2015 | 51.37 | 52.01 | 51.30 | 51.89 | 3,268,127 | +0.40(+0.77%) |
Oct 28, 2015 | 50.09 | 51.50 | 49.98 | 51.50 | 4,659,843 | +1.67(+3.35%) |
Oct 27, 2015 | 50.74 | 50.90 | 49.76 | 49.83 | 5,532,916 | -1.26(-2.47%) |
Oct 26, 2015 | 51.10 | 51.31 | 50.90 | 51.09 | 2,735,268 | +0.12(+0.23%) |
Oct 23, 2015 | 51.17 | 51.24 | 50.82 | 50.98 | 3,865,201 | +0.11(+0.21%) |
Oct 22, 2015 | 50.41 | 50.94 | 50.10 | 50.87 | 3,431,801 | +0.74(+1.48%) |
Oct 21, 2015 | 50.94 | 51.22 | 50.07 | 50.12 | 5,289,438 | -0.65(-1.29%) |
Oct 20, 2015 | 50.94 | 51.42 | 50.93 | 50.78 | 3,939,530 | -0.12(-0.24%) |
Oct 19, 2015 | 50.44 | 50.95 | 50.25 | 50.90 | 2,936,886 | +0.32(+0.64%) |
Oct 16, 2015 | 50.78 | 50.84 | 50.13 | 50.58 | 3,974,820 | -0.32(-0.63%) |
Oct 15, 2015 | 49.94 | 50.99 | 49.81 | 50.90 | 3,517,336 | +1.43(+2.89%) |
Oct 14, 2015 | 50.00 | 50.08 | 49.41 | 49.47 | 2,936,678 | -0.64(-1.29%) |
Oct 13, 2015 | 50.19 | 50.53 | 50.10 | 50.12 | 1,996,231 | -0.22(-0.44%) |
Oct 12, 2015 | 50.03 | 50.53 | 49.95 | 50.34 | 1,696,156 | +0.39(+0.78%) |
Oct 09, 2015 | 50.55 | 50.69 | 49.84 | 49.95 | 2,950,148 | -0.56(-1.11%) |
Oct 08, 2015 | 49.49 | 50.60 | 49.37 | 50.51 | 2,994,677 | +0.89(+1.80%) |
Oct 07, 2015 | 49.75 | 50.17 | 49.44 | 49.62 | 2,931,702 | +0.13(+0.27%) |
Oct 06, 2015 | 49.37 | 49.81 | 49.25 | 49.49 | 2,607,252 | -0.02(-0.03%) |
Oct 05, 2015 | 49.14 | 49.70 | 49.11 | 49.51 | 2,630,449 | +0.62(+1.27%) |
Oct 02, 2015 | 47.22 | 48.89 | 47.08 | 48.89 | 3,836,432 | +0.98(+2.04%) |
Oct 01, 2015 | 48.14 | 48.30 | 47.38 | 47.91 | 4,665,970 | -0.22(-0.46%) |
Sep 30, 2015 | 48.65 | 48.74 | 47.76 | 48.13 | 4,716,478 | -0.10(-0.21%) |
Sep 29, 2015 | 47.71 | 48.30 | 47.50 | 48.23 | 4,730,556 | +0.51(+1.07%) |
Sep 28, 2015 | 48.37 | 48.57 | 47.49 | 47.72 | 4,328,533 | -1.03(-2.12%) |
Sep 25, 2015 | 48.86 | 49.52 | 48.65 | 48.75 | 4,715,443 | +0.33(+0.68%) |
Sep 24, 2015 | 48.03 | 48.60 | 47.74 | 48.42 | 3,124,735 | +0.07(+0.14%) |
Sep 23, 2015 | 47.97 | 48.49 | 47.96 | 48.36 | 2,919,224 | +0.34(+0.71%) |
Sep 22, 2015 | 48.07 | 48.11 | 47.68 | 48.02 | 2,920,263 | -0.38(-0.79%) |
Sep 21, 2015 | 48.06 | 48.66 | 47.89 | 48.40 | 3,042,343 | +0.82(+1.72%) |
Sep 18, 2015 | 47.97 | 48.37 | 47.47 | 47.58 | 6,324,162 | -1.17(-2.41%) |
Sep 17, 2015 | 48.97 | 49.43 | 48.62 | 48.75 | 5,733,322 | -0.17(-0.35%) |
Sep 16, 2015 | 48.79 | 49.04 | 48.60 | 48.93 | 4,343,981 | +0.18(+0.37%) |
Sep 15, 2015 | 48.26 | 48.97 | 48.12 | 48.74 | 4,188,626 | +0.61(+1.27%) |
Sep 14, 2015 | 48.17 | 48.19 | 47.93 | 48.13 | 2,541,289 | +0.08(+0.17%) |
Sep 11, 2015 | 47.45 | 48.11 | 47.36 | 48.05 | 3,300,411 | +0.39(+0.81%) |
Sep 10, 2015 | 47.31 | 47.97 | 47.12 | 47.66 | 3,142,879 | +0.26(+0.56%) |
Sep 09, 2015 | 48.48 | 48.63 | 47.31 | 47.40 | 3,099,838 | -0.70(-1.46%) |
Sep 08, 2015 | 47.80 | 48.13 | 47.66 | 48.10 | 2,700,140 | +0.96(+2.03%) |
Sep 04, 2015 | 47.48 | 47.14 | 47.14 | 47.14 | 2,833,649 | -0.78(-1.62%) |
Sep 03, 2015 | 47.94 | 48.39 | 47.79 | 47.92 | 2,634,413 | +0.04(+0.09%) |
Sep 02, 2015 | 47.70 | 47.89 | 47.36 | 47.88 | 3,361,213 | +0.65(+1.38%) |