Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.93 | 45.10 | 44.70 | 44.75 | 5,204,732 | -0.28(-0.62%) |
Nov 27, 2015 | 44.86 | 45.05 | 44.56 | 45.03 | 2,980,548 | +0.23(+0.51%) |
Nov 25, 2015 | 44.85 | 44.80 | 44.80 | 44.80 | 3,753,965 | +0.13(+0.29%) |
Nov 24, 2015 | 44.34 | 44.86 | 44.20 | 44.67 | 3,547,460 | -0.19(-0.43%) |
Nov 23, 2015 | 44.94 | 45.23 | 44.76 | 44.86 | 4,139,785 | -0.04(-0.10%) |
Nov 20, 2015 | 44.54 | 45.26 | 44.35 | 44.91 | 6,906,243 | +0.67(+1.51%) |
Nov 19, 2015 | 43.82 | 44.43 | 43.67 | 44.24 | 5,150,844 | +0.35(+0.79%) |
Nov 18, 2015 | 43.20 | 44.01 | 43.03 | 43.89 | 7,748,355 | +0.73(+1.69%) |
Nov 17, 2015 | 42.46 | 43.23 | 42.32 | 43.17 | 8,193,450 | +0.69(+1.63%) |
Nov 16, 2015 | 42.65 | 42.81 | 42.09 | 42.47 | 5,559,316 | -0.40(-0.94%) |
Nov 13, 2015 | 42.81 | 43.12 | 41.89 | 42.88 | 12,954,283 | +1.45(+3.50%) |
Nov 12, 2015 | 42.17 | 42.26 | 41.16 | 41.43 | 10,506,764 | -0.81(-1.93%) |
Nov 11, 2015 | 42.67 | 42.78 | 42.14 | 42.24 | 4,367,306 | -0.20(-0.47%) |
Nov 10, 2015 | 42.48 | 42.78 | 42.18 | 42.44 | 4,785,183 | -0.15(-0.35%) |
Nov 09, 2015 | 43.62 | 43.62 | 42.22 | 42.59 | 8,089,115 | -1.38(-3.14%) |
Nov 06, 2015 | 43.75 | 44.03 | 43.51 | 43.97 | 4,079,783 | +0.04(+0.10%) |
Nov 05, 2015 | 44.23 | 44.39 | 43.68 | 43.93 | 4,189,805 | -0.23(-0.52%) |
Nov 04, 2015 | 44.61 | 44.73 | 44.03 | 44.15 | 3,813,120 | -0.41(-0.93%) |
Nov 03, 2015 | 44.11 | 44.72 | 44.07 | 44.57 | 4,318,000 | +0.23(+0.53%) |
Nov 02, 2015 | 44.04 | 44.52 | 44.02 | 44.33 | 4,724,720 | +0.57(+1.30%) |
Oct 30, 2015 | 44.87 | 44.87 | 43.51 | 43.76 | 7,927,753 | -0.99(-2.21%) |
Oct 29, 2015 | 45.00 | 45.05 | 44.57 | 44.75 | 3,762,539 | -0.28(-0.63%) |
Oct 28, 2015 | 45.18 | 45.60 | 44.37 | 45.04 | 6,103,992 | -0.12(-0.27%) |
Oct 27, 2015 | 45.65 | 45.78 | 44.88 | 45.16 | 4,276,521 | -0.62(-1.36%) |
Oct 26, 2015 | 44.80 | 45.97 | 44.79 | 45.78 | 5,767,015 | +0.80(+1.77%) |
Oct 23, 2015 | 45.33 | 45.33 | 44.58 | 44.99 | 6,491,736 | +0.13(+0.29%) |
Oct 22, 2015 | 45.76 | 46.05 | 44.76 | 44.86 | 8,815,039 | -0.54(-1.20%) |
Oct 21, 2015 | 45.18 | 45.93 | 44.80 | 45.40 | 9,975,468 | +0.33(+0.73%) |
Oct 20, 2015 | 46.30 | 46.42 | 45.02 | 45.07 | 24,999,310 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.37 | 43.89 | 44.26 | 6,167,602 | -0.28(-0.62%) |
Oct 16, 2015 | 43.82 | 44.61 | 43.06 | 44.54 | 15,742,817 | +1.78(+4.17%) |
Oct 15, 2015 | 42.57 | 42.86 | 41.96 | 42.75 | 7,646,467 | +0.43(+1.01%) |
Oct 14, 2015 | 42.93 | 43.25 | 42.17 | 42.33 | 7,014,911 | -0.58(-1.35%) |
Oct 13, 2015 | 43.21 | 43.82 | 42.81 | 42.91 | 8,396,512 | -0.53(-1.21%) |
Oct 12, 2015 | 43.23 | 43.95 | 43.20 | 43.43 | 11,475,218 | +0.36(+0.84%) |
Oct 09, 2015 | 41.39 | 43.18 | 41.33 | 43.07 | 16,062,691 | +1.71(+4.14%) |
Oct 08, 2015 | 41.15 | 41.88 | 40.68 | 41.36 | 21,357,094 | -0.15(-0.37%) |
Oct 07, 2015 | 42.80 | 43.47 | 41.20 | 41.52 | 60,008,188 | -9.63(-18.83%) |
Oct 06, 2015 | 50.78 | 51.22 | 50.30 | 51.15 | 18,636,850 | +0.23(+0.45%) |
Oct 05, 2015 | 50.65 | 51.07 | 49.91 | 50.92 | 6,725,994 | +0.89(+1.78%) |
Oct 02, 2015 | 48.03 | 50.22 | 48.03 | 50.03 | 9,051,630 | +1.06(+2.17%) |
Oct 01, 2015 | 49.06 | 49.38 | 48.44 | 48.97 | 5,190,412 | -0.05(-0.10%) |
Sep 30, 2015 | 47.53 | 49.20 | 47.02 | 49.02 | 8,651,095 | +2.33(+4.99%) |
Sep 29, 2015 | 46.71 | 46.85 | 46.13 | 46.69 | 7,057,237 | +0.09(+0.20%) |
Sep 28, 2015 | 47.82 | 47.95 | 46.55 | 46.60 | 6,638,513 | -1.59(-3.31%) |
Sep 25, 2015 | 48.59 | 48.87 | 47.96 | 48.19 | 5,505,328 | +0.17(+0.36%) |
Sep 24, 2015 | 48.16 | 48.16 | 47.39 | 48.02 | 4,970,613 | -0.37(-0.76%) |
Sep 23, 2015 | 48.63 | 48.82 | 48.09 | 48.39 | 4,373,165 | -0.23(-0.48%) |
Sep 22, 2015 | 48.74 | 49.07 | 48.39 | 48.62 | 5,971,634 | -0.69(-1.41%) |
Sep 21, 2015 | 49.36 | 49.49 | 48.62 | 49.31 | 5,987,856 | +0.17(+0.35%) |
Sep 18, 2015 | 49.80 | 50.37 | 48.96 | 49.14 | 8,914,351 | -1.73(-3.40%) |
Sep 17, 2015 | 50.85 | 51.44 | 50.53 | 50.87 | 6,112,961 | -0.06(-0.12%) |
Sep 16, 2015 | 50.46 | 51.01 | 50.04 | 50.93 | 4,339,154 | +0.40(+0.79%) |
Sep 15, 2015 | 49.85 | 50.71 | 49.33 | 50.53 | 3,748,031 | +0.90(+1.82%) |
Sep 14, 2015 | 49.77 | 49.91 | 49.39 | 49.63 | 2,985,820 | -0.29(-0.59%) |
Sep 11, 2015 | 49.05 | 49.95 | 48.82 | 49.93 | 4,430,782 | +0.94(+1.91%) |
Sep 10, 2015 | 49.53 | 49.80 | 48.73 | 48.99 | 5,156,293 | -0.69(-1.38%) |
Sep 09, 2015 | 50.77 | 51.19 | 49.57 | 49.68 | 5,317,458 | -0.45(-0.91%) |
Sep 08, 2015 | 49.55 | 50.25 | 49.34 | 50.13 | 5,110,088 | +1.76(+3.64%) |
Sep 04, 2015 | 48.46 | 48.37 | 48.37 | 48.37 | 3,460,112 | -0.82(-1.66%) |
Sep 03, 2015 | 49.46 | 49.63 | 48.90 | 49.19 | 2,964,656 | -0.03(-0.06%) |
Sep 02, 2015 | 49.08 | 49.22 | 48.27 | 49.22 | 5,445,641 | +0.72(+1.48%) |