Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.33 | 48.40 | 47.79 | 47.91 | 4,585,065 | -0.26(-0.53%) |
Nov 27, 2015 | 48.13 | 48.33 | 47.61 | 48.17 | 3,657,395 | -0.22(-0.45%) |
Nov 25, 2015 | 47.96 | 48.39 | 48.39 | 48.39 | 4,166,577 | +0.42(+0.87%) |
Nov 24, 2015 | 48.08 | 48.27 | 47.75 | 47.97 | 5,338,620 | -0.42(-0.86%) |
Nov 23, 2015 | 49.02 | 49.20 | 48.35 | 48.39 | 4,900,573 | -0.67(-1.37%) |
Nov 20, 2015 | 49.33 | 49.52 | 48.70 | 49.06 | 4,530,197 | -0.06(-0.12%) |
Nov 19, 2015 | 48.81 | 49.16 | 48.43 | 49.12 | 4,890,888 | +0.42(+0.86%) |
Nov 18, 2015 | 48.25 | 48.81 | 48.20 | 48.70 | 4,935,685 | +0.50(+1.04%) |
Nov 17, 2015 | 48.43 | 48.89 | 47.86 | 48.20 | 3,822,654 | -0.15(-0.31%) |
Nov 16, 2015 | 47.17 | 48.43 | 47.08 | 48.35 | 5,005,376 | +1.01(+2.13%) |
Nov 13, 2015 | 47.56 | 48.02 | 47.21 | 47.34 | 4,451,693 | -0.46(-0.95%) |
Nov 12, 2015 | 47.43 | 48.04 | 47.14 | 47.80 | 6,109,754 | +0.05(+0.10%) |
Nov 11, 2015 | 47.27 | 47.96 | 46.99 | 47.75 | 8,153,081 | +0.53(+1.13%) |
Nov 10, 2015 | 45.79 | 47.28 | 45.79 | 47.22 | 7,652,609 | +1.15(+2.49%) |
Nov 09, 2015 | 45.83 | 46.34 | 45.44 | 46.07 | 4,834,757 | -0.09(-0.21%) |
Nov 06, 2015 | 45.19 | 46.27 | 44.58 | 46.16 | 7,160,557 | +0.83(+1.82%) |
Nov 05, 2015 | 45.64 | 46.00 | 44.22 | 45.34 | 8,992,985 | -0.17(-0.38%) |
Nov 04, 2015 | 47.34 | 48.40 | 45.02 | 45.51 | 23,568,098 | -0.28(-0.60%) |
Nov 03, 2015 | 45.47 | 46.58 | 45.21 | 45.78 | 8,054,205 | +0.35(+0.77%) |
Nov 02, 2015 | 44.27 | 45.72 | 44.22 | 45.43 | 9,269,672 | +1.28(+2.90%) |
Oct 30, 2015 | 44.34 | 44.46 | 43.22 | 44.15 | 6,349,279 | -0.09(-0.21%) |
Oct 29, 2015 | 43.04 | 44.80 | 42.80 | 44.25 | 10,644,326 | +1.07(+2.48%) |
Oct 28, 2015 | 42.21 | 43.23 | 42.05 | 43.17 | 7,283,074 | +0.94(+2.22%) |
Oct 27, 2015 | 42.38 | 42.92 | 41.91 | 42.23 | 6,311,535 | +0.13(+0.32%) |
Oct 26, 2015 | 42.10 | 42.28 | 41.83 | 42.10 | 4,346,505 | -0.12(-0.29%) |
Oct 23, 2015 | 41.26 | 42.30 | 41.22 | 42.23 | 9,931,731 | +1.21(+2.96%) |
Oct 22, 2015 | 41.12 | 41.71 | 40.58 | 41.01 | 17,028,852 | +0.03(+0.07%) |
Oct 21, 2015 | 41.92 | 42.12 | 40.98 | 40.98 | 6,132,401 | -0.73(-1.75%) |
Oct 20, 2015 | 40.68 | 42.13 | 40.62 | 41.71 | 7,059,784 | +0.98(+2.40%) |
Oct 19, 2015 | 40.75 | 40.90 | 40.52 | 40.74 | 4,296,466 | -0.25(-0.60%) |
Oct 16, 2015 | 41.04 | 41.12 | 40.56 | 40.98 | 3,955,154 | +0.02(+0.05%) |
Oct 15, 2015 | 40.41 | 40.97 | 40.04 | 40.96 | 3,735,682 | +0.69(+1.72%) |
Oct 14, 2015 | 40.28 | 40.67 | 40.03 | 40.27 | 3,238,992 | +0.09(+0.21%) |
Oct 13, 2015 | 40.28 | 40.76 | 39.83 | 40.18 | 3,590,036 | -0.27(-0.66%) |
Oct 12, 2015 | 40.89 | 41.07 | 40.24 | 40.45 | 3,347,546 | -0.48(-1.18%) |
Oct 09, 2015 | 41.50 | 41.88 | 40.77 | 40.93 | 6,677,826 | -0.69(-1.66%) |
Oct 08, 2015 | 40.28 | 41.86 | 40.15 | 41.63 | 8,995,376 | +1.38(+3.42%) |
Oct 07, 2015 | 39.68 | 40.29 | 39.26 | 40.25 | 8,859,835 | +1.02(+2.59%) |
Oct 06, 2015 | 39.44 | 39.87 | 39.18 | 39.24 | 5,363,178 | -0.28(-0.72%) |
Oct 05, 2015 | 38.44 | 39.71 | 38.44 | 39.52 | 7,909,266 | +1.27(+3.33%) |
Oct 02, 2015 | 36.93 | 38.41 | 36.79 | 38.25 | 13,064,348 | +0.79(+2.10%) |
Oct 01, 2015 | 37.87 | 38.13 | 37.34 | 37.46 | 8,358,149 | -0.41(-1.08%) |
Sep 30, 2015 | 37.36 | 38.01 | 37.20 | 37.87 | 8,891,582 | +0.88(+2.39%) |
Sep 29, 2015 | 36.69 | 37.59 | 36.55 | 36.99 | 8,723,703 | +0.28(+0.78%) |
Sep 28, 2015 | 38.48 | 38.71 | 36.62 | 36.70 | 9,261,277 | -1.99(-5.15%) |
Sep 25, 2015 | 39.08 | 39.20 | 38.38 | 38.69 | 6,662,759 | -0.11(-0.29%) |
Sep 24, 2015 | 39.26 | 39.26 | 38.12 | 38.81 | 7,297,691 | -0.74(-1.87%) |
Sep 23, 2015 | 40.47 | 40.56 | 39.41 | 39.55 | 4,118,887 | -0.86(-2.14%) |
Sep 22, 2015 | 40.20 | 40.86 | 40.08 | 40.41 | 5,103,323 | -0.28(-0.70%) |
Sep 21, 2015 | 40.74 | 40.98 | 40.33 | 40.70 | 3,768,587 | +0.16(+0.40%) |
Sep 18, 2015 | 40.50 | 41.23 | 40.46 | 40.54 | 9,786,625 | -0.67(-1.64%) |
Sep 17, 2015 | 41.63 | 41.86 | 41.08 | 41.21 | 4,675,847 | -0.15(-0.37%) |
Sep 16, 2015 | 41.42 | 41.86 | 41.22 | 41.36 | 5,071,416 | -0.17(-0.41%) |
Sep 15, 2015 | 41.29 | 41.61 | 40.94 | 41.53 | 5,357,189 | +0.46(+1.11%) |
Sep 14, 2015 | 41.68 | 41.76 | 40.80 | 41.08 | 4,487,807 | -0.62(-1.48%) |
Sep 11, 2015 | 41.91 | 42.26 | 41.22 | 41.69 | 6,150,442 | -0.01(-0.02%) |
Sep 10, 2015 | 42.02 | 42.03 | 40.53 | 41.70 | 8,470,604 | +0.41(+0.99%) |
Sep 09, 2015 | 42.09 | 42.14 | 41.08 | 41.30 | 6,528,925 | -0.15(-0.37%) |
Sep 08, 2015 | 41.41 | 41.68 | 40.88 | 41.45 | 5,396,189 | +0.85(+2.10%) |
Sep 04, 2015 | 40.97 | 40.59 | 40.59 | 40.59 | 5,317,285 | -0.84(-2.03%) |
Sep 03, 2015 | 42.07 | 42.20 | 41.25 | 41.43 | 4,480,069 | -0.45(-1.08%) |
Sep 02, 2015 | 41.97 | 42.16 | 41.10 | 41.89 | 5,477,243 | +0.47(+1.14%) |