Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.20 | 48.58 | 47.73 | 48.04 | 63,618,624 | +0.37(+0.78%) |
Nov 27, 2015 | 47.55 | 47.80 | 47.54 | 47.67 | 10,193,212 | +0.21(+0.45%) |
Nov 25, 2015 | 47.81 | 47.45 | 47.45 | 47.45 | 23,765,822 | -0.49(-1.03%) |
Nov 24, 2015 | 47.66 | 48.12 | 47.36 | 47.95 | 27,831,528 | +0.05(+0.11%) |
Nov 23, 2015 | 47.95 | 48.13 | 47.51 | 47.90 | 31,944,630 | +0.00(+0.00%) |
Nov 20, 2015 | 47.95 | 47.99 | 47.08 | 47.90 | 42,029,956 | +0.22(+0.46%) |
Nov 19, 2015 | 47.72 | 48.31 | 47.53 | 47.67 | 31,848,572 | +0.08(+0.17%) |
Nov 18, 2015 | 46.84 | 47.71 | 46.83 | 47.59 | 33,629,172 | +0.78(+1.66%) |
Nov 17, 2015 | 46.99 | 47.31 | 46.71 | 46.82 | 35,697,732 | -0.38(-0.81%) |
Nov 16, 2015 | 46.60 | 47.31 | 46.40 | 47.20 | 36,594,380 | +0.81(+1.75%) |
Nov 13, 2015 | 46.59 | 46.78 | 46.12 | 46.39 | 41,972,200 | -0.42(-0.90%) |
Nov 12, 2015 | 46.95 | 47.39 | 46.70 | 46.81 | 40,261,688 | -0.29(-0.62%) |
Nov 11, 2015 | 47.14 | 47.58 | 46.93 | 47.10 | 41,591,900 | +0.12(+0.26%) |
Nov 10, 2015 | 47.47 | 47.52 | 46.77 | 46.98 | 62,965,900 | -0.57(-1.20%) |
Nov 09, 2015 | 47.89 | 48.17 | 47.02 | 47.55 | 37,027,416 | -0.67(-1.38%) |
Nov 06, 2015 | 47.48 | 48.27 | 47.40 | 48.22 | 37,419,416 | +0.47(+0.99%) |
Nov 05, 2015 | 47.84 | 48.02 | 47.41 | 47.74 | 35,842,836 | -0.02(-0.04%) |
Nov 04, 2015 | 47.57 | 48.18 | 47.46 | 47.76 | 42,242,536 | +0.22(+0.46%) |
Nov 03, 2015 | 46.47 | 47.75 | 46.44 | 47.54 | 41,679,036 | +0.80(+1.71%) |
Nov 02, 2015 | 46.40 | 46.85 | 46.20 | 46.74 | 34,494,876 | +0.53(+1.14%) |
Oct 30, 2015 | 46.81 | 47.40 | 46.20 | 46.21 | 53,102,596 | -0.63(-1.35%) |
Oct 29, 2015 | 47.00 | 47.26 | 46.72 | 46.85 | 34,399,084 | -0.54(-1.15%) |
Oct 28, 2015 | 47.00 | 47.39 | 46.41 | 47.39 | 53,535,952 | +0.25(+0.54%) |
Oct 27, 2015 | 47.40 | 47.73 | 47.04 | 47.14 | 58,083,932 | -0.49(-1.03%) |
Oct 26, 2015 | 46.12 | 47.69 | 46.09 | 47.63 | 73,612,400 | +1.21(+2.61%) |
Oct 23, 2015 | 45.92 | 47.47 | 45.87 | 46.42 | 154,031,424 | +4.25(+10.08%) |
Oct 22, 2015 | 41.73 | 42.97 | 41.34 | 42.17 | 64,420,604 | +0.73(+1.76%) |
Oct 21, 2015 | 42.07 | 42.13 | 41.36 | 41.44 | 28,774,352 | -0.50(-1.19%) |
Oct 20, 2015 | 41.65 | 41.97 | 41.28 | 41.94 | 35,085,016 | +0.13(+0.32%) |
Oct 19, 2015 | 41.63 | 42.03 | 41.28 | 41.81 | 33,471,110 | +0.10(+0.23%) |
Oct 16, 2015 | 41.28 | 41.74 | 41.17 | 41.71 | 30,128,456 | +0.44(+1.06%) |
Oct 15, 2015 | 41.27 | 41.29 | 40.85 | 41.27 | 30,969,680 | +0.29(+0.71%) |
Oct 14, 2015 | 40.95 | 41.35 | 40.85 | 40.98 | 28,131,610 | -0.18(-0.45%) |
Oct 13, 2015 | 40.88 | 41.38 | 40.88 | 41.17 | 22,767,048 | -0.10(-0.23%) |
Oct 12, 2015 | 41.24 | 41.32 | 40.82 | 41.26 | 22,517,420 | -0.10(-0.23%) |
Oct 09, 2015 | 41.66 | 41.72 | 41.19 | 41.36 | 32,577,770 | -0.30(-0.72%) |
Oct 08, 2015 | 40.88 | 41.71 | 40.82 | 41.66 | 38,468,520 | +0.57(+1.39%) |
Oct 07, 2015 | 41.35 | 41.57 | 40.35 | 41.09 | 31,564,704 | +0.04(+0.11%) |
Oct 06, 2015 | 40.67 | 41.42 | 40.58 | 41.04 | 31,336,088 | +0.11(+0.26%) |
Oct 05, 2015 | 40.16 | 41.17 | 40.12 | 40.94 | 39,147,692 | +0.93(+2.33%) |
Oct 02, 2015 | 38.87 | 40.01 | 38.56 | 40.01 | 47,657,076 | +0.84(+2.15%) |
Oct 01, 2015 | 39.29 | 39.29 | 38.41 | 39.16 | 32,641,324 | +0.31(+0.79%) |
Sep 30, 2015 | 38.52 | 38.89 | 38.33 | 38.86 | 39,818,928 | +0.72(+1.89%) |
Sep 29, 2015 | 38.08 | 38.25 | 37.79 | 38.14 | 37,319,216 | +0.13(+0.35%) |
Sep 28, 2015 | 38.48 | 38.70 | 37.93 | 38.01 | 31,452,606 | -0.57(-1.48%) |
Sep 25, 2015 | 39.05 | 39.27 | 38.42 | 38.58 | 33,470,754 | +0.03(+0.07%) |
Sep 24, 2015 | 38.15 | 38.74 | 37.99 | 38.55 | 31,786,084 | +0.04(+0.09%) |
Sep 23, 2015 | 38.57 | 38.78 | 38.20 | 38.51 | 19,528,174 | -0.03(-0.07%) |
Sep 22, 2015 | 38.08 | 38.67 | 38.02 | 38.54 | 31,991,350 | -0.18(-0.48%) |
Sep 21, 2015 | 38.29 | 39.04 | 38.28 | 38.73 | 29,817,368 | +0.55(+1.45%) |
Sep 18, 2015 | 38.19 | 38.62 | 38.04 | 38.17 | 71,924,296 | -0.68(-1.74%) |
Sep 17, 2015 | 38.88 | 39.51 | 38.70 | 38.85 | 37,324,232 | -0.04(-0.11%) |
Sep 16, 2015 | 38.60 | 38.96 | 38.49 | 38.89 | 26,621,672 | +0.28(+0.73%) |
Sep 15, 2015 | 37.92 | 38.88 | 37.82 | 38.61 | 32,891,520 | +0.83(+2.18%) |
Sep 14, 2015 | 38.13 | 38.14 | 37.63 | 37.79 | 26,945,604 | -0.39(-1.01%) |
Sep 11, 2015 | 37.87 | 38.27 | 37.70 | 38.17 | 30,905,514 | +0.17(+0.44%) |
Sep 10, 2015 | 37.86 | 38.44 | 37.53 | 38.01 | 35,728,400 | +0.19(+0.51%) |
Sep 09, 2015 | 38.81 | 38.98 | 37.67 | 37.81 | 38,123,204 | -0.72(-1.87%) |
Sep 08, 2015 | 38.01 | 38.63 | 37.93 | 38.53 | 36,983,820 | +1.12(+3.00%) |
Sep 04, 2015 | 37.58 | 37.41 | 37.41 | 37.41 | 42,303,236 | -0.78(-2.05%) |
Sep 03, 2015 | 38.11 | 38.61 | 38.00 | 38.19 | 32,214,812 | +0.12(+0.32%) |
Sep 02, 2015 | 37.19 | 38.08 | 36.77 | 38.07 | 42,908,148 | +1.35(+3.68%) |