Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.61 | 49.61 | 47.84 | 48.11 | 2,143,695 | -1.32(-2.67%) |
Nov 27, 2015 | 48.99 | 49.92 | 48.01 | 49.43 | 1,052,554 | +0.54(+1.10%) |
Nov 25, 2015 | 47.23 | 48.89 | 48.89 | 48.89 | 1,906,300 | +1.48(+3.12%) |
Nov 24, 2015 | 45.15 | 48.46 | 45.11 | 47.41 | 4,859,072 | +3.20(+7.24%) |
Nov 23, 2015 | 44.26 | 45.37 | 42.79 | 44.21 | 2,919,376 | -0.09(-0.20%) |
Nov 20, 2015 | 41.70 | 45.07 | 41.70 | 44.30 | 3,250,233 | +3.60(+8.85%) |
Nov 19, 2015 | 42.11 | 42.11 | 40.58 | 40.70 | 1,547,800 | -1.57(-3.71%) |
Nov 18, 2015 | 41.92 | 42.55 | 41.10 | 42.27 | 1,220,416 | +0.36(+0.86%) |
Nov 17, 2015 | 42.50 | 44.00 | 40.96 | 41.91 | 2,263,489 | +0.63(+1.53%) |
Nov 16, 2015 | 40.56 | 41.62 | 39.74 | 41.28 | 1,938,941 | +0.45(+1.10%) |
Nov 13, 2015 | 40.98 | 42.11 | 39.40 | 40.83 | 2,798,438 | -3.56(-8.02%) |
Nov 12, 2015 | 42.56 | 44.99 | 42.56 | 44.39 | 1,568,676 | +1.09(+2.52%) |
Nov 11, 2015 | 46.19 | 46.54 | 42.35 | 43.30 | 2,939,738 | -3.25(-6.98%) |
Nov 10, 2015 | 45.60 | 46.80 | 44.51 | 46.55 | 1,509,598 | +0.59(+1.28%) |
Nov 09, 2015 | 46.43 | 46.43 | 43.09 | 45.96 | 2,327,755 | -0.57(-1.23%) |
Nov 06, 2015 | 48.71 | 49.02 | 45.00 | 46.53 | 2,157,968 | -2.00(-4.12%) |
Nov 05, 2015 | 49.00 | 49.14 | 47.43 | 48.53 | 737,119 | -0.48(-0.98%) |
Nov 04, 2015 | 49.83 | 50.29 | 48.53 | 49.01 | 460,568 | -0.99(-1.98%) |
Nov 03, 2015 | 49.07 | 50.82 | 48.62 | 50.00 | 733,492 | +0.99(+2.02%) |
Nov 02, 2015 | 47.94 | 49.15 | 47.77 | 49.01 | 938,876 | +0.93(+1.93%) |
Oct 30, 2015 | 50.00 | 50.00 | 47.73 | 48.08 | 1,009,876 | +1.09(+2.32%) |
Oct 29, 2015 | 47.53 | 47.55 | 46.34 | 46.99 | 554,847 | -0.54(-1.14%) |
Oct 28, 2015 | 45.94 | 47.54 | 45.56 | 47.53 | 1,016,368 | +1.87(+4.10%) |
Oct 27, 2015 | 46.53 | 47.29 | 44.60 | 45.66 | 1,076,565 | -1.37(-2.91%) |
Oct 26, 2015 | 46.19 | 47.30 | 45.77 | 47.03 | 1,091,417 | +0.71(+1.53%) |
Oct 23, 2015 | 47.94 | 47.94 | 44.75 | 46.32 | 2,083,639 | -1.38(-2.89%) |
Oct 22, 2015 | 48.84 | 48.88 | 47.35 | 47.70 | 1,333,457 | -0.65(-1.34%) |
Oct 21, 2015 | 50.87 | 50.92 | 48.15 | 48.35 | 1,085,830 | -2.35(-4.64%) |
Oct 20, 2015 | 50.49 | 51.15 | 50.26 | 50.70 | 556,729 | +0.03(+0.06%) |
Oct 19, 2015 | 51.65 | 52.00 | 50.31 | 50.67 | 954,642 | -1.05(-2.03%) |
Oct 16, 2015 | 51.30 | 52.32 | 51.18 | 51.72 | 1,196,500 | +0.68(+1.33%) |
Oct 15, 2015 | 49.24 | 51.09 | 49.24 | 51.04 | 773,957 | +1.91(+3.89%) |
Oct 14, 2015 | 50.31 | 50.88 | 48.73 | 49.13 | 756,299 | -1.00(-1.99%) |
Oct 13, 2015 | 50.91 | 51.28 | 49.64 | 50.13 | 638,048 | -1.16(-2.26%) |
Oct 12, 2015 | 49.45 | 51.63 | 49.45 | 51.29 | 1,193,199 | +1.68(+3.39%) |
Oct 09, 2015 | 49.97 | 50.38 | 49.15 | 49.61 | 1,113,526 | -0.43(-0.86%) |
Oct 08, 2015 | 49.19 | 50.16 | 49.00 | 50.04 | 893,564 | +0.82(+1.67%) |
Oct 07, 2015 | 49.00 | 49.36 | 48.13 | 49.22 | 1,437,421 | +0.84(+1.74%) |
Oct 06, 2015 | 50.51 | 50.90 | 48.17 | 48.38 | 1,393,042 | -2.36(-4.65%) |
Oct 05, 2015 | 50.68 | 51.00 | 49.84 | 50.74 | 951,920 | +0.24(+0.48%) |
Oct 02, 2015 | 50.00 | 50.85 | 49.53 | 50.50 | 1,379,724 | -0.29(-0.57%) |
Oct 01, 2015 | 52.31 | 52.31 | 50.01 | 50.79 | 1,209,611 | -0.25(-0.49%) |
Sep 30, 2015 | 50.03 | 51.12 | 49.78 | 51.04 | 2,321,206 | +1.97(+4.01%) |
Sep 29, 2015 | 48.82 | 50.44 | 46.84 | 49.07 | 2,943,844 | +0.08(+0.16%) |
Sep 28, 2015 | 51.43 | 51.45 | 47.24 | 48.99 | 3,161,106 | -2.48(-4.82%) |
Sep 25, 2015 | 53.48 | 53.60 | 51.06 | 51.47 | 1,710,463 | -1.61(-3.03%) |
Sep 24, 2015 | 53.32 | 53.56 | 52.44 | 53.08 | 823,886 | -0.66(-1.23%) |
Sep 23, 2015 | 53.72 | 54.19 | 53.43 | 53.74 | 543,867 | -0.02(-0.04%) |
Sep 22, 2015 | 53.08 | 53.92 | 52.98 | 53.76 | 583,129 | -0.12(-0.22%) |
Sep 21, 2015 | 54.97 | 55.15 | 53.52 | 53.88 | 871,536 | -0.52(-0.96%) |
Sep 18, 2015 | 54.95 | 55.51 | 54.29 | 54.40 | 999,887 | -1.17(-2.11%) |
Sep 17, 2015 | 54.64 | 56.34 | 54.60 | 55.57 | 988,676 | +0.73(+1.33%) |
Sep 16, 2015 | 53.53 | 54.95 | 53.31 | 54.84 | 679,478 | +0.90(+1.67%) |
Sep 15, 2015 | 53.70 | 54.40 | 52.70 | 53.94 | 830,413 | +0.62(+1.16%) |
Sep 14, 2015 | 53.60 | 53.63 | 52.89 | 53.32 | 567,397 | +0.07(+0.13%) |
Sep 11, 2015 | 52.56 | 53.27 | 52.04 | 53.25 | 534,400 | +0.42(+0.80%) |
Sep 10, 2015 | 52.45 | 53.38 | 52.45 | 52.83 | 737,837 | -0.01(-0.02%) |
Sep 09, 2015 | 54.22 | 54.47 | 52.78 | 52.84 | 1,022,753 | -1.05(-1.95%) |
Sep 08, 2015 | 53.84 | 54.00 | 53.31 | 53.89 | 978,887 | +0.75(+1.41%) |
Sep 04, 2015 | 52.80 | 53.14 | 53.14 | 53.14 | 675,500 | -0.52(-0.97%) |
Sep 03, 2015 | 54.37 | 55.01 | 53.50 | 53.66 | 1,084,565 | -0.34(-0.63%) |
Sep 02, 2015 | 53.69 | 54.38 | 53.25 | 54.00 | 1,109,784 | +0.83(+1.56%) |