Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.20 | 49.53 | 48.25 | 48.28 | 2,735,984 | -0.75(-1.54%) |
Nov 27, 2015 | 48.78 | 49.12 | 48.61 | 49.03 | 448,807 | +0.18(+0.37%) |
Nov 25, 2015 | 48.95 | 48.85 | 48.85 | 48.85 | 1,156,316 | +0.05(+0.10%) |
Nov 24, 2015 | 49.03 | 49.22 | 48.29 | 48.80 | 1,873,080 | -0.51(-1.03%) |
Nov 23, 2015 | 49.57 | 49.81 | 49.25 | 49.31 | 1,088,258 | -0.20(-0.40%) |
Nov 20, 2015 | 49.51 | 49.64 | 49.35 | 49.51 | 2,009,769 | +0.22(+0.44%) |
Nov 19, 2015 | 48.91 | 49.59 | 48.73 | 49.29 | 1,602,248 | +0.38(+0.78%) |
Nov 18, 2015 | 47.23 | 48.96 | 46.89 | 48.91 | 2,311,588 | +1.85(+3.93%) |
Nov 17, 2015 | 46.74 | 47.15 | 46.51 | 47.06 | 1,633,464 | +0.44(+0.94%) |
Nov 16, 2015 | 46.23 | 46.63 | 46.05 | 46.62 | 2,129,496 | +0.21(+0.45%) |
Nov 13, 2015 | 47.79 | 48.16 | 46.33 | 46.41 | 2,863,913 | -1.36(-2.84%) |
Nov 12, 2015 | 47.81 | 48.08 | 47.52 | 47.77 | 1,412,417 | -0.19(-0.39%) |
Nov 11, 2015 | 48.13 | 48.39 | 47.90 | 47.95 | 1,051,621 | -0.21(-0.44%) |
Nov 10, 2015 | 47.99 | 48.44 | 47.68 | 48.16 | 1,476,549 | +0.18(+0.37%) |
Nov 09, 2015 | 49.05 | 49.28 | 47.59 | 47.99 | 1,835,028 | -0.25(-0.52%) |
Nov 06, 2015 | 48.66 | 49.27 | 48.03 | 48.24 | 1,936,317 | -1.06(-2.15%) |
Nov 05, 2015 | 48.59 | 49.36 | 48.56 | 49.30 | 1,668,575 | +0.60(+1.24%) |
Nov 04, 2015 | 48.85 | 49.19 | 48.56 | 48.70 | 1,799,295 | -0.29(-0.60%) |
Nov 03, 2015 | 49.20 | 49.35 | 48.72 | 48.99 | 1,167,754 | -0.29(-0.59%) |
Nov 02, 2015 | 48.64 | 49.50 | 48.40 | 49.28 | 1,556,920 | +0.67(+1.38%) |
Oct 30, 2015 | 49.34 | 49.44 | 48.46 | 48.61 | 1,679,552 | -0.61(-1.25%) |
Oct 29, 2015 | 48.77 | 49.26 | 48.68 | 49.23 | 1,343,839 | +0.12(+0.25%) |
Oct 28, 2015 | 48.77 | 49.33 | 48.33 | 49.11 | 1,921,349 | +0.26(+0.53%) |
Oct 27, 2015 | 48.31 | 48.89 | 48.31 | 48.85 | 1,154,614 | +0.41(+0.84%) |
Oct 26, 2015 | 48.32 | 48.58 | 47.90 | 48.44 | 1,304,644 | +0.19(+0.39%) |
Oct 23, 2015 | 48.38 | 48.69 | 48.00 | 48.25 | 1,073,991 | +0.04(+0.08%) |
Oct 22, 2015 | 48.00 | 48.44 | 47.86 | 48.21 | 1,733,066 | +0.32(+0.66%) |
Oct 21, 2015 | 47.89 | 48.23 | 47.77 | 47.89 | 944,849 | +0.09(+0.18%) |
Oct 20, 2015 | 48.20 | 48.26 | 47.59 | 47.81 | 1,990,378 | -0.37(-0.77%) |
Oct 19, 2015 | 47.68 | 48.23 | 47.42 | 48.18 | 1,922,999 | +0.45(+0.95%) |
Oct 16, 2015 | 47.15 | 47.85 | 46.97 | 47.73 | 1,697,536 | +0.79(+1.69%) |
Oct 15, 2015 | 46.41 | 47.07 | 46.17 | 46.94 | 2,279,769 | +0.79(+1.72%) |
Oct 14, 2015 | 46.29 | 46.67 | 46.00 | 46.15 | 1,679,081 | -0.02(-0.04%) |
Oct 13, 2015 | 46.12 | 46.54 | 46.01 | 46.16 | 1,178,348 | -0.14(-0.30%) |
Oct 12, 2015 | 46.01 | 46.54 | 45.83 | 46.30 | 1,015,800 | +0.33(+0.71%) |
Oct 09, 2015 | 45.89 | 46.07 | 45.64 | 45.97 | 2,547,080 | +0.11(+0.24%) |
Oct 08, 2015 | 45.61 | 45.91 | 45.21 | 45.86 | 1,101,923 | +0.24(+0.52%) |
Oct 07, 2015 | 45.16 | 45.65 | 45.00 | 45.63 | 1,410,201 | +0.55(+1.22%) |
Oct 06, 2015 | 45.37 | 45.75 | 44.96 | 45.08 | 1,388,097 | -0.35(-0.77%) |
Oct 05, 2015 | 44.68 | 45.51 | 44.57 | 45.43 | 2,089,538 | +1.14(+2.56%) |
Oct 02, 2015 | 43.90 | 44.32 | 43.03 | 44.29 | 3,731,010 | +0.11(+0.25%) |
Oct 01, 2015 | 44.43 | 45.00 | 43.93 | 44.18 | 2,832,114 | +0.11(+0.26%) |
Sep 30, 2015 | 44.31 | 44.43 | 43.53 | 44.07 | 1,341,249 | +0.09(+0.20%) |
Sep 29, 2015 | 43.33 | 44.04 | 43.25 | 43.98 | 1,276,109 | +0.64(+1.47%) |
Sep 28, 2015 | 44.01 | 44.24 | 43.00 | 43.35 | 1,515,155 | -0.84(-1.90%) |
Sep 25, 2015 | 44.25 | 44.69 | 44.05 | 44.18 | 1,134,656 | +0.02(+0.05%) |
Sep 24, 2015 | 44.54 | 44.73 | 43.72 | 44.16 | 1,338,754 | -0.52(-1.17%) |
Sep 23, 2015 | 44.39 | 45.08 | 44.26 | 44.68 | 1,346,327 | +0.27(+0.61%) |
Sep 22, 2015 | 44.72 | 44.91 | 44.12 | 44.41 | 1,123,831 | -0.68(-1.51%) |
Sep 21, 2015 | 44.54 | 45.23 | 44.52 | 45.10 | 1,946,244 | +0.64(+1.43%) |
Sep 18, 2015 | 43.44 | 44.75 | 43.35 | 44.46 | 5,179,528 | +0.62(+1.41%) |
Sep 17, 2015 | 43.78 | 44.68 | 43.41 | 43.84 | 1,324,042 | +0.09(+0.21%) |
Sep 16, 2015 | 43.25 | 43.80 | 43.02 | 43.75 | 1,029,448 | +0.59(+1.37%) |
Sep 15, 2015 | 42.83 | 43.28 | 42.50 | 43.16 | 877,879 | +0.41(+0.95%) |
Sep 14, 2015 | 42.70 | 42.83 | 42.41 | 42.75 | 1,585,475 | +0.18(+0.43%) |
Sep 11, 2015 | 41.56 | 42.59 | 41.31 | 42.57 | 1,320,834 | +0.90(+2.16%) |
Sep 10, 2015 | 41.39 | 42.08 | 41.31 | 41.66 | 1,462,854 | +0.06(+0.14%) |
Sep 09, 2015 | 42.89 | 42.89 | 41.52 | 41.61 | 1,387,276 | -0.87(-2.04%) |
Sep 08, 2015 | 42.60 | 43.13 | 41.83 | 42.47 | 1,959,508 | +0.24(+0.57%) |
Sep 04, 2015 | 42.70 | 42.23 | 42.23 | 42.23 | 1,126,275 | -0.96(-2.23%) |
Sep 03, 2015 | 43.63 | 43.64 | 43.01 | 43.20 | 1,044,774 | -0.25(-0.58%) |
Sep 02, 2015 | 43.15 | 43.45 | 42.76 | 43.45 | 1,285,127 | +0.79(+1.86%) |