Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.92 | 51.00 | 50.35 | 50.48 | 4,351,687 | -0.27(-0.53%) |
Nov 27, 2015 | 50.71 | 50.92 | 50.16 | 50.75 | 3,471,236 | -0.23(-0.45%) |
Nov 25, 2015 | 50.53 | 50.98 | 50.98 | 50.98 | 3,954,500 | +0.44(+0.87%) |
Nov 24, 2015 | 50.66 | 50.86 | 50.31 | 50.54 | 5,066,887 | -0.44(-0.86%) |
Nov 23, 2015 | 51.65 | 51.84 | 50.94 | 50.98 | 4,651,136 | -0.71(-1.37%) |
Nov 20, 2015 | 51.98 | 52.17 | 51.31 | 51.69 | 4,299,612 | -0.06(-0.12%) |
Nov 19, 2015 | 51.43 | 51.80 | 51.02 | 51.75 | 4,641,944 | +0.44(+0.86%) |
Nov 18, 2015 | 50.84 | 51.43 | 50.78 | 51.31 | 4,684,461 | +0.53(+1.04%) |
Nov 17, 2015 | 51.03 | 51.51 | 50.43 | 50.78 | 3,628,083 | -0.16(-0.31%) |
Nov 16, 2015 | 49.70 | 51.03 | 49.60 | 50.94 | 4,750,605 | +1.06(+2.13%) |
Nov 13, 2015 | 50.11 | 50.60 | 49.74 | 49.88 | 4,225,104 | -0.48(-0.95%) |
Nov 12, 2015 | 49.97 | 50.62 | 49.67 | 50.36 | 5,798,770 | +0.05(+0.10%) |
Nov 11, 2015 | 49.80 | 50.53 | 49.51 | 50.31 | 7,738,093 | +0.56(+1.13%) |
Nov 10, 2015 | 48.25 | 49.82 | 48.25 | 49.75 | 7,263,095 | +1.21(+2.49%) |
Nov 09, 2015 | 48.29 | 48.83 | 47.88 | 48.54 | 4,588,670 | -0.10(-0.21%) |
Nov 06, 2015 | 47.61 | 48.75 | 46.97 | 48.64 | 6,796,088 | +0.87(+1.82%) |
Nov 05, 2015 | 48.09 | 48.47 | 46.59 | 47.77 | 8,535,246 | -0.18(-0.38%) |
Nov 04, 2015 | 49.88 | 51.00 | 47.43 | 47.95 | 22,368,492 | -0.29(-0.60%) |
Nov 03, 2015 | 47.91 | 49.08 | 47.63 | 48.24 | 7,644,250 | +0.37(+0.77%) |
Nov 02, 2015 | 46.64 | 48.17 | 46.59 | 47.87 | 8,797,850 | +1.35(+2.90%) |
Oct 30, 2015 | 46.72 | 46.84 | 45.54 | 46.52 | 6,026,104 | -0.10(-0.21%) |
Oct 29, 2015 | 45.35 | 47.20 | 45.10 | 46.62 | 10,102,534 | +1.13(+2.48%) |
Oct 28, 2015 | 44.47 | 45.55 | 44.31 | 45.49 | 6,912,369 | +0.99(+2.22%) |
Oct 27, 2015 | 44.65 | 45.22 | 44.16 | 44.50 | 5,990,281 | +0.14(+0.32%) |
Oct 26, 2015 | 44.36 | 44.55 | 44.07 | 44.36 | 4,125,270 | -0.13(-0.29%) |
Oct 23, 2015 | 43.47 | 44.57 | 43.43 | 44.49 | 9,426,210 | +1.28(+2.96%) |
Oct 22, 2015 | 43.33 | 43.95 | 42.76 | 43.21 | 16,162,090 | +0.03(+0.07%) |
Oct 21, 2015 | 44.17 | 44.38 | 43.18 | 43.18 | 5,820,265 | -0.77(-1.75%) |
Oct 20, 2015 | 42.86 | 44.39 | 42.80 | 43.95 | 6,700,444 | +1.03(+2.40%) |
Oct 19, 2015 | 42.94 | 43.09 | 42.70 | 42.92 | 4,077,778 | -0.26(-0.60%) |
Oct 16, 2015 | 43.24 | 43.32 | 42.73 | 43.18 | 3,753,839 | +0.02(+0.05%) |
Oct 15, 2015 | 42.58 | 43.17 | 42.19 | 43.16 | 3,545,538 | +0.73(+1.72%) |
Oct 14, 2015 | 42.44 | 42.85 | 42.18 | 42.43 | 3,074,129 | +0.09(+0.21%) |
Oct 13, 2015 | 42.44 | 42.95 | 41.97 | 42.34 | 3,407,305 | -0.28(-0.66%) |
Oct 12, 2015 | 43.08 | 43.27 | 42.40 | 42.62 | 3,177,158 | -0.51(-1.18%) |
Oct 09, 2015 | 43.73 | 44.13 | 42.96 | 43.13 | 6,337,928 | -0.73(-1.66%) |
Oct 08, 2015 | 42.44 | 44.11 | 42.30 | 43.86 | 8,537,515 | +1.45(+3.42%) |
Oct 07, 2015 | 41.81 | 42.45 | 41.37 | 42.41 | 8,408,873 | +1.07(+2.59%) |
Oct 06, 2015 | 41.55 | 42.01 | 41.28 | 41.34 | 5,090,195 | -0.30(-0.72%) |
Oct 05, 2015 | 40.50 | 41.84 | 40.50 | 41.64 | 7,506,688 | +1.34(+3.33%) |
Oct 02, 2015 | 38.91 | 40.47 | 38.76 | 40.30 | 12,399,378 | +0.83(+2.10%) |
Oct 01, 2015 | 39.90 | 40.18 | 39.34 | 39.47 | 7,932,723 | -0.43(-1.08%) |
Sep 30, 2015 | 39.36 | 40.05 | 39.20 | 39.90 | 8,439,004 | +0.93(+2.39%) |
Sep 29, 2015 | 38.66 | 39.61 | 38.51 | 38.97 | 8,279,670 | +0.30(+0.78%) |
Sep 28, 2015 | 40.54 | 40.79 | 38.58 | 38.67 | 8,789,882 | -2.10(-5.15%) |
Sep 25, 2015 | 41.18 | 41.30 | 40.44 | 40.77 | 6,323,628 | -0.12(-0.29%) |
Sep 24, 2015 | 41.37 | 41.37 | 40.16 | 40.89 | 6,926,242 | -0.78(-1.87%) |
Sep 23, 2015 | 42.64 | 42.73 | 41.52 | 41.67 | 3,909,238 | -0.91(-2.14%) |
Sep 22, 2015 | 42.36 | 43.05 | 42.23 | 42.58 | 4,843,566 | -0.30(-0.70%) |
Sep 21, 2015 | 42.93 | 43.18 | 42.49 | 42.88 | 3,576,768 | +0.17(+0.40%) |
Sep 18, 2015 | 42.67 | 43.44 | 42.63 | 42.71 | 9,288,490 | -0.71(-1.64%) |
Sep 17, 2015 | 43.86 | 44.10 | 43.28 | 43.42 | 4,437,849 | -0.16(-0.37%) |
Sep 16, 2015 | 43.64 | 44.11 | 43.43 | 43.58 | 4,813,283 | -0.18(-0.41%) |
Sep 15, 2015 | 43.50 | 43.84 | 43.14 | 43.76 | 5,084,511 | +0.48(+1.11%) |
Sep 14, 2015 | 43.92 | 44.00 | 42.99 | 43.28 | 4,259,380 | -0.65(-1.48%) |
Sep 11, 2015 | 44.16 | 44.53 | 43.43 | 43.93 | 5,837,387 | -0.01(-0.02%) |
Sep 10, 2015 | 44.27 | 44.28 | 42.70 | 43.94 | 8,039,454 | +0.43(+0.99%) |
Sep 09, 2015 | 44.35 | 44.40 | 43.28 | 43.51 | 6,196,606 | -0.16(-0.37%) |
Sep 08, 2015 | 43.63 | 43.92 | 43.07 | 43.67 | 5,121,526 | +0.75(+1.75%) |
Sep 04, 2015 | 43.32 | 42.92 | 42.92 | 42.92 | 5,029,000 | -0.89(-2.03%) |
Sep 03, 2015 | 44.48 | 44.62 | 43.62 | 43.81 | 4,237,175 | -0.48(-1.08%) |
Sep 02, 2015 | 44.38 | 44.58 | 43.46 | 44.29 | 5,180,285 | +0.50(+1.14%) |