Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.77 | 44.94 | 44.54 | 44.60 | 5,223,079 | -0.28(-0.62%) |
Nov 27, 2015 | 44.71 | 44.90 | 44.40 | 44.87 | 2,991,055 | +0.23(+0.51%) |
Nov 25, 2015 | 44.69 | 44.64 | 44.64 | 44.64 | 3,767,198 | +0.13(+0.29%) |
Nov 24, 2015 | 44.18 | 44.70 | 44.05 | 44.52 | 3,559,965 | -0.19(-0.43%) |
Nov 23, 2015 | 44.78 | 45.07 | 44.61 | 44.71 | 4,154,377 | -0.04(-0.10%) |
Nov 20, 2015 | 44.38 | 45.11 | 44.20 | 44.75 | 6,930,587 | +0.66(+1.51%) |
Nov 19, 2015 | 43.67 | 44.28 | 43.52 | 44.08 | 5,169,001 | +0.34(+0.79%) |
Nov 18, 2015 | 43.05 | 43.85 | 42.88 | 43.74 | 7,775,668 | +0.73(+1.69%) |
Nov 17, 2015 | 42.31 | 43.08 | 42.17 | 43.01 | 8,222,332 | +0.69(+1.63%) |
Nov 16, 2015 | 42.50 | 42.66 | 41.94 | 42.33 | 5,578,913 | -0.40(-0.94%) |
Nov 13, 2015 | 42.66 | 42.97 | 41.75 | 42.73 | 12,999,947 | +1.45(+3.50%) |
Nov 12, 2015 | 42.02 | 42.11 | 41.02 | 41.28 | 10,543,800 | -0.81(-1.93%) |
Nov 11, 2015 | 42.52 | 42.63 | 41.99 | 42.09 | 4,382,700 | -0.20(-0.47%) |
Nov 10, 2015 | 42.33 | 42.63 | 42.03 | 42.29 | 4,802,051 | -0.15(-0.35%) |
Nov 09, 2015 | 43.46 | 43.46 | 42.07 | 42.44 | 8,117,629 | -1.38(-3.14%) |
Nov 06, 2015 | 43.59 | 43.88 | 43.36 | 43.81 | 4,094,165 | +0.04(+0.10%) |
Nov 05, 2015 | 44.07 | 44.24 | 43.53 | 43.77 | 4,204,574 | -0.23(-0.52%) |
Nov 04, 2015 | 44.45 | 44.57 | 43.88 | 44.00 | 3,826,562 | -0.41(-0.93%) |
Nov 03, 2015 | 43.96 | 44.56 | 43.91 | 44.41 | 4,333,220 | +0.23(+0.53%) |
Nov 02, 2015 | 43.89 | 44.37 | 43.87 | 44.18 | 4,741,375 | +0.57(+1.30%) |
Oct 30, 2015 | 44.71 | 44.71 | 43.36 | 43.61 | 7,955,698 | -0.98(-2.21%) |
Oct 29, 2015 | 44.84 | 44.90 | 44.41 | 44.60 | 3,775,802 | -0.28(-0.63%) |
Oct 28, 2015 | 45.02 | 45.44 | 44.22 | 44.88 | 6,125,509 | -0.12(-0.27%) |
Oct 27, 2015 | 45.49 | 45.62 | 44.73 | 45.00 | 4,291,596 | -0.62(-1.36%) |
Oct 26, 2015 | 44.64 | 45.81 | 44.63 | 45.62 | 5,787,344 | +0.79(+1.77%) |
Oct 23, 2015 | 45.17 | 45.17 | 44.42 | 44.83 | 6,514,620 | +0.13(+0.29%) |
Oct 22, 2015 | 45.60 | 45.89 | 44.60 | 44.70 | 8,846,112 | -0.54(-1.20%) |
Oct 21, 2015 | 45.02 | 45.77 | 44.64 | 45.24 | 10,010,632 | +0.33(+0.73%) |
Oct 20, 2015 | 46.14 | 46.26 | 44.87 | 44.91 | 25,087,432 | +0.81(+1.84%) |
Oct 19, 2015 | 44.11 | 44.21 | 43.74 | 44.10 | 6,189,342 | -0.28(-0.62%) |
Oct 16, 2015 | 43.67 | 44.45 | 42.91 | 44.38 | 15,798,310 | +1.78(+4.17%) |
Oct 15, 2015 | 42.42 | 42.71 | 41.82 | 42.60 | 7,673,421 | +0.42(+1.01%) |
Oct 14, 2015 | 42.77 | 43.10 | 42.02 | 42.18 | 7,039,639 | -0.66(-1.54%) |
Oct 13, 2015 | 43.14 | 43.74 | 42.74 | 42.84 | 8,410,466 | -0.53(-1.21%) |
Oct 12, 2015 | 43.15 | 43.88 | 43.13 | 43.36 | 11,494,288 | +0.36(+0.84%) |
Oct 09, 2015 | 41.32 | 43.10 | 41.26 | 43.00 | 16,089,386 | +1.71(+4.14%) |
Oct 08, 2015 | 41.08 | 41.81 | 40.61 | 41.29 | 21,392,588 | -0.15(-0.37%) |
Oct 07, 2015 | 42.73 | 43.40 | 41.13 | 41.45 | 60,107,916 | -9.62(-18.83%) |
Oct 06, 2015 | 50.70 | 51.13 | 50.21 | 51.06 | 18,667,822 | +0.23(+0.45%) |
Oct 05, 2015 | 50.57 | 50.98 | 49.83 | 50.84 | 6,737,172 | +0.89(+1.78%) |
Oct 02, 2015 | 47.95 | 50.13 | 47.95 | 49.95 | 9,066,673 | +1.06(+2.17%) |
Oct 01, 2015 | 48.98 | 49.29 | 48.36 | 48.89 | 5,199,038 | -0.05(-0.10%) |
Sep 30, 2015 | 47.45 | 49.12 | 46.94 | 48.94 | 8,665,473 | +2.33(+4.99%) |
Sep 29, 2015 | 46.63 | 46.77 | 46.06 | 46.61 | 7,068,965 | +0.09(+0.20%) |
Sep 28, 2015 | 47.74 | 47.87 | 46.47 | 46.52 | 6,649,546 | -1.59(-3.31%) |
Sep 25, 2015 | 48.51 | 48.79 | 47.88 | 48.11 | 5,514,478 | +0.17(+0.36%) |
Sep 24, 2015 | 48.08 | 48.08 | 47.31 | 47.94 | 4,978,874 | -0.37(-0.76%) |
Sep 23, 2015 | 48.55 | 48.74 | 48.01 | 48.31 | 4,380,432 | -0.23(-0.48%) |
Sep 22, 2015 | 48.66 | 48.99 | 48.31 | 48.54 | 5,981,558 | -0.69(-1.40%) |
Sep 21, 2015 | 49.28 | 49.41 | 48.53 | 49.23 | 5,997,807 | +0.17(+0.35%) |
Sep 18, 2015 | 49.72 | 50.29 | 48.88 | 49.06 | 8,929,166 | -1.73(-3.40%) |
Sep 17, 2015 | 50.76 | 51.36 | 50.44 | 50.79 | 6,123,120 | -0.06(-0.12%) |
Sep 16, 2015 | 50.38 | 50.93 | 49.95 | 50.85 | 4,346,365 | +0.40(+0.79%) |
Sep 15, 2015 | 49.77 | 50.62 | 49.24 | 50.45 | 3,754,260 | +0.90(+1.82%) |
Sep 14, 2015 | 49.69 | 49.83 | 49.31 | 49.55 | 2,990,782 | -0.29(-0.59%) |
Sep 11, 2015 | 48.97 | 49.87 | 48.74 | 49.84 | 4,438,146 | +0.94(+1.92%) |
Sep 10, 2015 | 49.45 | 49.71 | 48.65 | 48.91 | 5,164,863 | -0.69(-1.38%) |
Sep 09, 2015 | 50.68 | 51.11 | 49.49 | 49.59 | 5,326,295 | -0.45(-0.91%) |
Sep 08, 2015 | 49.47 | 50.16 | 49.26 | 50.05 | 5,118,580 | +1.76(+3.64%) |
Sep 04, 2015 | 48.38 | 48.29 | 48.29 | 48.29 | 3,465,863 | -0.81(-1.66%) |
Sep 03, 2015 | 49.37 | 49.55 | 48.82 | 49.10 | 2,969,583 | -0.03(-0.06%) |
Sep 02, 2015 | 48.99 | 49.13 | 48.19 | 49.13 | 5,454,691 | +0.72(+1.48%) |