Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.87 | 52.98 | 52.09 | 52.22 | 7,909,683 | -0.65(-1.24%) |
Nov 27, 2015 | 53.05 | 53.33 | 52.84 | 52.87 | 1,777,509 | -0.18(-0.34%) |
Nov 25, 2015 | 52.85 | 53.05 | 53.05 | 53.05 | 4,757,221 | +0.20(+0.38%) |
Nov 24, 2015 | 52.70 | 52.95 | 52.39 | 52.85 | 7,728,746 | -0.13(-0.25%) |
Nov 23, 2015 | 52.85 | 53.35 | 52.53 | 52.98 | 7,191,647 | +0.13(+0.25%) |
Nov 20, 2015 | 52.50 | 53.77 | 52.33 | 52.85 | 7,767,082 | +0.69(+1.31%) |
Nov 19, 2015 | 52.53 | 52.89 | 52.00 | 52.16 | 5,146,330 | -0.52(-0.99%) |
Nov 18, 2015 | 51.43 | 52.76 | 51.40 | 52.68 | 7,917,060 | +1.47(+2.86%) |
Nov 17, 2015 | 50.59 | 51.90 | 50.39 | 51.22 | 6,360,640 | +0.55(+1.09%) |
Nov 16, 2015 | 49.99 | 50.75 | 49.64 | 50.66 | 5,970,805 | +0.68(+1.36%) |
Nov 13, 2015 | 49.67 | 50.28 | 49.53 | 49.99 | 8,006,841 | +0.34(+0.67%) |
Nov 12, 2015 | 49.94 | 50.40 | 49.63 | 49.65 | 5,181,282 | -0.41(-0.81%) |
Nov 11, 2015 | 50.95 | 50.95 | 50.02 | 50.06 | 5,120,108 | -0.63(-1.25%) |
Nov 10, 2015 | 50.67 | 51.11 | 50.42 | 50.69 | 5,164,116 | +0.05(+0.09%) |
Nov 09, 2015 | 50.71 | 50.99 | 50.29 | 50.64 | 5,110,361 | -0.36(-0.70%) |
Nov 06, 2015 | 51.02 | 51.10 | 49.98 | 51.00 | 7,063,551 | -0.08(-0.15%) |
Nov 05, 2015 | 51.26 | 51.43 | 50.80 | 51.08 | 5,028,269 | -0.05(-0.11%) |
Nov 04, 2015 | 51.38 | 51.54 | 50.66 | 51.13 | 6,726,861 | -0.36(-0.70%) |
Nov 03, 2015 | 51.25 | 51.64 | 50.73 | 51.49 | 7,071,128 | +0.26(+0.50%) |
Nov 02, 2015 | 51.86 | 52.13 | 51.09 | 51.23 | 9,635,412 | -0.16(-0.30%) |
Oct 30, 2015 | 52.47 | 52.67 | 51.39 | 51.39 | 8,287,847 | -1.06(-2.02%) |
Oct 29, 2015 | 52.60 | 53.36 | 52.19 | 52.45 | 5,865,336 | -0.22(-0.41%) |
Oct 28, 2015 | 52.06 | 53.12 | 51.52 | 52.67 | 8,273,038 | +0.62(+1.18%) |
Oct 27, 2015 | 51.04 | 52.19 | 50.61 | 52.05 | 11,647,229 | +1.75(+3.49%) |
Oct 26, 2015 | 50.45 | 51.25 | 50.14 | 50.30 | 8,569,863 | -0.48(-0.94%) |
Oct 23, 2015 | 49.54 | 51.07 | 49.46 | 50.77 | 10,371,472 | +1.54(+3.13%) |
Oct 22, 2015 | 48.99 | 49.40 | 48.07 | 49.23 | 10,148,447 | +0.52(+1.07%) |
Oct 21, 2015 | 50.06 | 50.08 | 47.92 | 48.71 | 10,389,734 | -1.08(-2.16%) |
Oct 20, 2015 | 50.59 | 50.64 | 49.15 | 49.78 | 7,655,267 | -0.93(-1.83%) |
Oct 19, 2015 | 50.25 | 51.03 | 50.07 | 50.71 | 7,730,220 | +0.46(+0.91%) |
Oct 16, 2015 | 49.90 | 50.42 | 49.68 | 50.25 | 7,596,564 | +0.68(+1.37%) |
Oct 15, 2015 | 48.35 | 49.65 | 48.05 | 49.57 | 5,956,412 | +1.20(+2.48%) |
Oct 14, 2015 | 48.62 | 49.29 | 48.24 | 48.37 | 5,720,208 | -0.20(-0.42%) |
Oct 13, 2015 | 48.75 | 49.35 | 48.41 | 48.58 | 9,317,764 | -0.29(-0.59%) |
Oct 12, 2015 | 47.52 | 49.01 | 47.26 | 48.86 | 7,556,243 | +0.99(+2.07%) |
Oct 09, 2015 | 46.66 | 47.95 | 46.61 | 47.88 | 12,181,663 | +0.72(+1.54%) |
Oct 08, 2015 | 46.91 | 47.43 | 46.44 | 47.15 | 8,042,974 | -0.03(-0.07%) |
Oct 07, 2015 | 46.73 | 47.83 | 46.02 | 47.18 | 10,579,637 | +0.52(+1.12%) |
Oct 06, 2015 | 48.13 | 48.41 | 45.50 | 46.66 | 12,930,323 | -1.63(-3.37%) |
Oct 05, 2015 | 48.83 | 49.26 | 47.80 | 48.29 | 10,317,940 | -0.20(-0.42%) |
Oct 02, 2015 | 46.04 | 49.23 | 45.94 | 48.49 | 17,360,834 | +1.70(+3.63%) |
Oct 01, 2015 | 46.18 | 47.16 | 45.95 | 46.79 | 14,475,543 | +0.66(+1.44%) |
Sep 30, 2015 | 46.32 | 46.45 | 45.67 | 46.13 | 14,468,580 | +0.48(+1.06%) |
Sep 29, 2015 | 44.86 | 46.40 | 44.46 | 45.65 | 13,579,397 | +1.15(+2.59%) |
Sep 28, 2015 | 46.30 | 46.41 | 44.16 | 44.49 | 14,218,025 | -2.15(-4.61%) |
Sep 25, 2015 | 48.26 | 48.38 | 46.17 | 46.65 | 12,175,495 | -1.21(-2.52%) |
Sep 24, 2015 | 47.44 | 48.02 | 46.81 | 47.85 | 8,240,002 | +0.05(+0.10%) |
Sep 23, 2015 | 48.28 | 48.55 | 47.60 | 47.81 | 6,155,887 | -0.27(-0.56%) |
Sep 22, 2015 | 47.98 | 48.70 | 47.50 | 48.08 | 9,760,405 | -0.49(-1.00%) |
Sep 21, 2015 | 49.88 | 50.08 | 48.16 | 48.57 | 13,267,394 | -1.25(-2.52%) |
Sep 18, 2015 | 48.15 | 50.08 | 48.04 | 49.82 | 24,085,830 | +1.66(+3.46%) |
Sep 17, 2015 | 47.55 | 48.88 | 47.45 | 48.16 | 9,552,098 | +0.45(+0.94%) |
Sep 16, 2015 | 46.65 | 47.83 | 46.54 | 47.71 | 12,334,416 | +1.18(+2.53%) |
Sep 15, 2015 | 45.90 | 46.61 | 45.56 | 46.53 | 9,285,511 | +0.71(+1.55%) |
Sep 14, 2015 | 45.99 | 46.32 | 45.55 | 45.82 | 6,406,399 | -0.04(-0.08%) |
Sep 11, 2015 | 45.30 | 45.90 | 45.29 | 45.86 | 12,428,865 | +0.36(+0.80%) |
Sep 10, 2015 | 45.08 | 45.80 | 44.94 | 45.49 | 9,712,079 | +0.56(+1.24%) |
Sep 09, 2015 | 46.04 | 46.09 | 44.80 | 44.93 | 10,242,781 | -0.74(-1.63%) |
Sep 08, 2015 | 45.21 | 45.75 | 43.61 | 45.68 | 14,770,510 | +1.31(+2.95%) |
Sep 04, 2015 | 44.97 | 44.37 | 44.37 | 44.37 | 11,995,870 | -1.12(-2.47%) |
Sep 03, 2015 | 46.78 | 47.21 | 45.38 | 45.49 | 10,629,190 | -0.67(-1.44%) |
Sep 02, 2015 | 45.65 | 46.24 | 45.34 | 46.16 | 9,323,303 | +1.09(+2.42%) |