Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.06 | 47.18 | 46.35 | 47.00 | 3,614,502 | -0.46(-0.96%) |
Nov 27, 2015 | 48.24 | 48.45 | 46.99 | 47.46 | 1,271,297 | -0.78(-1.61%) |
Nov 25, 2015 | 48.18 | 48.23 | 48.23 | 48.23 | 1,979,579 | +0.04(+0.08%) |
Nov 24, 2015 | 47.43 | 48.57 | 47.23 | 48.20 | 3,873,060 | +0.77(+1.62%) |
Nov 23, 2015 | 47.04 | 47.83 | 46.92 | 47.43 | 3,263,245 | +0.41(+0.87%) |
Nov 20, 2015 | 46.57 | 47.33 | 46.53 | 47.02 | 3,423,774 | +0.90(+1.95%) |
Nov 19, 2015 | 46.08 | 46.64 | 45.85 | 46.12 | 2,641,046 | +0.18(+0.40%) |
Nov 18, 2015 | 45.05 | 46.01 | 44.83 | 45.94 | 2,678,242 | +0.94(+2.08%) |
Nov 17, 2015 | 44.93 | 45.55 | 44.43 | 45.00 | 4,430,307 | -0.59(-1.29%) |
Nov 16, 2015 | 44.91 | 45.63 | 44.59 | 45.59 | 3,044,149 | +0.52(+1.14%) |
Nov 13, 2015 | 46.40 | 46.56 | 45.05 | 45.07 | 4,165,764 | -1.86(-3.96%) |
Nov 12, 2015 | 46.40 | 47.07 | 45.89 | 46.93 | 5,686,801 | -0.78(-1.64%) |
Nov 11, 2015 | 49.16 | 49.16 | 47.68 | 47.72 | 3,654,623 | -1.61(-3.25%) |
Nov 10, 2015 | 48.83 | 49.35 | 48.49 | 49.32 | 1,727,143 | +0.36(+0.73%) |
Nov 09, 2015 | 49.97 | 50.07 | 48.71 | 48.97 | 2,773,984 | -1.16(-2.30%) |
Nov 06, 2015 | 50.20 | 50.51 | 49.58 | 50.12 | 2,563,018 | -0.15(-0.30%) |
Nov 05, 2015 | 49.56 | 51.10 | 49.17 | 50.28 | 3,415,621 | +0.93(+1.88%) |
Nov 04, 2015 | 49.80 | 49.86 | 49.05 | 49.35 | 2,205,612 | -0.18(-0.37%) |
Nov 03, 2015 | 49.23 | 49.98 | 49.14 | 49.53 | 3,529,566 | +0.27(+0.55%) |
Nov 02, 2015 | 49.14 | 49.35 | 48.26 | 49.26 | 2,709,483 | +0.21(+0.43%) |
Oct 30, 2015 | 49.40 | 49.76 | 48.92 | 49.05 | 4,237,863 | -0.43(-0.87%) |
Oct 29, 2015 | 49.16 | 49.53 | 48.87 | 49.48 | 3,377,534 | +0.22(+0.44%) |
Oct 28, 2015 | 48.13 | 49.34 | 47.83 | 49.26 | 4,956,496 | +1.10(+2.28%) |
Oct 27, 2015 | 47.71 | 48.18 | 47.22 | 48.16 | 5,467,515 | +0.28(+0.59%) |
Oct 26, 2015 | 46.77 | 49.14 | 45.76 | 47.88 | 10,484,565 | +1.57(+3.39%) |
Oct 23, 2015 | 49.69 | 50.16 | 44.72 | 46.31 | 21,155,772 | -6.87(-12.92%) |
Oct 22, 2015 | 53.00 | 53.46 | 53.00 | 53.18 | 3,120,305 | +0.41(+0.78%) |
Oct 21, 2015 | 53.46 | 53.62 | 52.72 | 52.77 | 2,932,890 | -0.44(-0.83%) |
Oct 20, 2015 | 52.47 | 53.41 | 52.35 | 53.21 | 2,924,207 | +0.49(+0.94%) |
Oct 19, 2015 | 52.94 | 52.94 | 52.16 | 52.72 | 2,614,546 | -0.26(-0.49%) |
Oct 16, 2015 | 52.41 | 53.01 | 52.03 | 52.98 | 2,676,622 | +1.01(+1.94%) |
Oct 15, 2015 | 51.50 | 52.05 | 50.97 | 51.97 | 2,323,073 | +0.89(+1.75%) |
Oct 14, 2015 | 51.78 | 51.78 | 50.64 | 51.07 | 2,124,888 | -0.03(-0.06%) |
Oct 13, 2015 | 51.64 | 51.94 | 51.05 | 51.10 | 1,803,056 | -0.88(-1.69%) |
Oct 12, 2015 | 51.92 | 52.21 | 51.63 | 51.98 | 908,764 | +0.15(+0.28%) |
Oct 09, 2015 | 51.74 | 52.03 | 51.61 | 51.84 | 1,331,790 | +0.02(+0.04%) |
Oct 08, 2015 | 50.65 | 51.87 | 50.38 | 51.82 | 2,221,845 | +1.21(+2.38%) |
Oct 07, 2015 | 50.83 | 51.00 | 50.12 | 50.61 | 2,567,133 | -0.06(-0.11%) |
Oct 06, 2015 | 51.86 | 52.05 | 50.44 | 50.67 | 2,213,165 | -1.42(-2.72%) |
Oct 05, 2015 | 51.49 | 52.15 | 51.18 | 52.08 | 2,295,643 | +1.08(+2.11%) |
Oct 02, 2015 | 49.37 | 51.01 | 49.21 | 51.01 | 2,744,280 | +1.06(+2.12%) |
Oct 01, 2015 | 49.67 | 49.97 | 49.35 | 49.95 | 2,519,544 | +0.40(+0.81%) |
Sep 30, 2015 | 49.60 | 49.81 | 49.16 | 49.55 | 3,410,819 | +0.71(+1.46%) |
Sep 29, 2015 | 49.43 | 49.76 | 48.60 | 48.84 | 2,328,285 | -0.58(-1.18%) |
Sep 28, 2015 | 50.75 | 50.75 | 49.23 | 49.42 | 2,380,977 | -1.49(-2.93%) |
Sep 25, 2015 | 51.41 | 51.58 | 50.56 | 50.91 | 1,905,738 | +0.02(+0.04%) |
Sep 24, 2015 | 50.86 | 51.12 | 50.38 | 50.89 | 1,872,408 | -0.28(-0.54%) |
Sep 23, 2015 | 51.71 | 51.86 | 50.91 | 51.16 | 1,506,330 | -0.44(-0.84%) |
Sep 22, 2015 | 51.24 | 51.68 | 51.02 | 51.60 | 1,333,399 | -0.42(-0.81%) |
Sep 21, 2015 | 51.64 | 52.28 | 51.44 | 52.02 | 1,742,934 | +0.72(+1.40%) |
Sep 18, 2015 | 51.70 | 52.08 | 51.21 | 51.30 | 3,882,388 | -0.95(-1.82%) |
Sep 17, 2015 | 52.30 | 53.06 | 52.03 | 52.25 | 2,191,523 | -0.02(-0.04%) |
Sep 16, 2015 | 51.58 | 52.35 | 51.45 | 52.27 | 2,004,621 | +0.73(+1.41%) |
Sep 15, 2015 | 51.42 | 51.68 | 50.99 | 51.55 | 1,646,840 | +0.36(+0.71%) |
Sep 14, 2015 | 51.51 | 51.59 | 50.93 | 51.18 | 1,285,873 | -0.41(-0.79%) |
Sep 11, 2015 | 51.13 | 51.60 | 50.89 | 51.59 | 1,770,236 | +0.34(+0.67%) |
Sep 10, 2015 | 51.47 | 51.82 | 50.97 | 51.25 | 1,518,250 | -0.16(-0.31%) |
Sep 09, 2015 | 52.83 | 53.03 | 51.29 | 51.41 | 1,649,204 | -0.99(-1.89%) |
Sep 08, 2015 | 52.32 | 52.43 | 51.81 | 52.40 | 1,828,041 | +1.02(+1.98%) |
Sep 04, 2015 | 51.38 | 51.38 | 51.38 | 51.38 | 1,754,915 | -0.69(-1.33%) |
Sep 03, 2015 | 52.16 | 52.65 | 51.84 | 52.07 | 1,915,713 | +0.31(+0.60%) |
Sep 02, 2015 | 51.71 | 51.80 | 51.02 | 51.76 | 2,352,098 | +0.59(+1.16%) |