Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.23 | 49.23 | 49.15 | 49.17 | 1,705,468 | +0.02(+0.04%) |
Nov 27, 2015 | 49.19 | 49.22 | 49.15 | 49.15 | 202,882 | -0.05(-0.10%) |
Nov 25, 2015 | 49.18 | 49.20 | 49.20 | 49.20 | 355,181 | +0.03(+0.06%) |
Nov 24, 2015 | 49.17 | 49.23 | 49.15 | 49.17 | 1,092,081 | +0.01(+0.02%) |
Nov 23, 2015 | 49.16 | 49.18 | 49.14 | 49.16 | 247,693 | +0.00(+0.00%) |
Nov 20, 2015 | 49.18 | 49.18 | 49.12 | 49.16 | 406,835 | -0.01(-0.02%) |
Nov 19, 2015 | 49.14 | 49.17 | 49.14 | 49.17 | 381,203 | +0.02(+0.04%) |
Nov 18, 2015 | 49.15 | 49.17 | 49.15 | 49.15 | 278,883 | +0.00(+0.00%) |
Nov 17, 2015 | 49.22 | 49.22 | 49.12 | 49.15 | 220,269 | +0.00(+0.00%) |
Nov 16, 2015 | 49.13 | 49.17 | 49.13 | 49.15 | 391,912 | +0.00(+0.00%) |
Nov 13, 2015 | 49.15 | 49.16 | 49.15 | 49.15 | 170,436 | +0.00(+0.00%) |
Nov 12, 2015 | 49.13 | 49.17 | 49.11 | 49.15 | 261,631 | +0.01(+0.02%) |
Nov 11, 2015 | 49.16 | 49.17 | 49.14 | 49.14 | 237,297 | +0.00(+0.00%) |
Nov 10, 2015 | 49.16 | 49.16 | 49.13 | 49.14 | 172,915 | +0.02(+0.04%) |
Nov 09, 2015 | 49.14 | 49.16 | 49.12 | 49.12 | 403,257 | -0.04(-0.08%) |
Nov 06, 2015 | 49.12 | 49.16 | 49.11 | 49.16 | 269,105 | +0.02(+0.04%) |
Nov 05, 2015 | 49.18 | 49.18 | 49.12 | 49.14 | 355,282 | +0.01(+0.02%) |
Nov 04, 2015 | 49.16 | 49.17 | 49.12 | 49.13 | 260,765 | +0.00(+0.00%) |
Nov 03, 2015 | 49.12 | 49.16 | 49.12 | 49.13 | 275,406 | +0.01(+0.02%) |
Nov 02, 2015 | 49.15 | 49.15 | 49.12 | 49.12 | 298,308 | -0.01(-0.01%) |
Oct 30, 2015 | 49.15 | 49.15 | 49.11 | 49.13 | 232,752 | -0.02(-0.04%) |
Oct 29, 2015 | 49.13 | 49.15 | 49.10 | 49.15 | 223,032 | +0.04(+0.08%) |
Oct 28, 2015 | 49.13 | 49.14 | 49.10 | 49.11 | 328,126 | -0.02(-0.04%) |
Oct 27, 2015 | 49.09 | 49.15 | 49.09 | 49.13 | 667,100 | +0.03(+0.06%) |
Oct 26, 2015 | 49.10 | 49.12 | 49.09 | 49.10 | 932,805 | -0.01(-0.02%) |
Oct 23, 2015 | 49.12 | 49.14 | 49.10 | 49.11 | 305,560 | +0.00(+0.00%) |
Oct 22, 2015 | 49.11 | 49.13 | 49.09 | 49.11 | 412,372 | +0.03(+0.06%) |
Oct 21, 2015 | 49.14 | 49.14 | 49.07 | 49.08 | 3,986,760 | -0.05(-0.10%) |
Oct 20, 2015 | 49.10 | 49.14 | 49.06 | 49.13 | 249,241 | +0.01(+0.02%) |
Oct 19, 2015 | 49.12 | 49.14 | 49.11 | 49.12 | 228,565 | +0.00(+0.00%) |
Oct 16, 2015 | 49.15 | 49.15 | 49.11 | 49.12 | 210,164 | +0.01(+0.02%) |
Oct 15, 2015 | 49.12 | 49.12 | 49.07 | 49.11 | 551,708 | -0.01(-0.02%) |
Oct 14, 2015 | 49.11 | 49.11 | 49.11 | 49.12 | 219,881 | -0.01(-0.02%) |
Oct 13, 2015 | 49.13 | 49.15 | 49.10 | 49.13 | 267,374 | +0.01(+0.02%) |
Oct 12, 2015 | 49.11 | 49.13 | 49.11 | 49.12 | 91,404 | +0.00(+0.00%) |
Oct 09, 2015 | 49.13 | 49.14 | 49.11 | 49.12 | 179,775 | +0.01(+0.02%) |
Oct 08, 2015 | 49.15 | 49.15 | 49.11 | 49.11 | 203,369 | -0.01(-0.02%) |
Oct 07, 2015 | 49.14 | 49.14 | 49.09 | 49.12 | 305,638 | +0.00(+0.00%) |
Oct 06, 2015 | 49.11 | 49.15 | 49.10 | 49.12 | 526,673 | +0.01(+0.02%) |
Oct 05, 2015 | 49.07 | 49.15 | 49.07 | 49.11 | 767,618 | +0.04(+0.08%) |
Oct 02, 2015 | 49.08 | 49.14 | 49.07 | 49.07 | 609,701 | -0.03(-0.06%) |
Oct 01, 2015 | 49.15 | 49.17 | 49.09 | 49.10 | 2,194,496 | -0.05(-0.09%) |
Sep 30, 2015 | 49.17 | 49.17 | 49.13 | 49.14 | 281,321 | -0.02(-0.04%) |
Sep 29, 2015 | 49.16 | 49.19 | 49.15 | 49.16 | 458,091 | -0.01(-0.02%) |
Sep 28, 2015 | 49.18 | 49.18 | 49.16 | 49.17 | 296,482 | -0.01(-0.02%) |
Sep 25, 2015 | 49.20 | 49.21 | 49.16 | 49.18 | 216,099 | -0.01(-0.02%) |
Sep 24, 2015 | 49.19 | 49.21 | 49.18 | 49.19 | 313,391 | +0.00(+0.00%) |
Sep 23, 2015 | 49.20 | 49.22 | 49.18 | 49.19 | 237,633 | -0.04(-0.08%) |
Sep 22, 2015 | 49.19 | 49.23 | 49.19 | 49.23 | 228,779 | +0.02(+0.04%) |
Sep 21, 2015 | 49.23 | 49.23 | 49.21 | 49.21 | 258,782 | +0.00(+0.00%) |
Sep 18, 2015 | 49.19 | 49.24 | 49.19 | 49.21 | 518,819 | -0.02(-0.04%) |
Sep 17, 2015 | 49.25 | 49.25 | 49.19 | 49.23 | 543,651 | +0.01(+0.02%) |
Sep 16, 2015 | 49.22 | 49.25 | 49.21 | 49.22 | 909,952 | -0.02(-0.04%) |
Sep 15, 2015 | 49.22 | 49.26 | 49.19 | 49.24 | 3,475,001 | +0.01(+0.02%) |
Sep 14, 2015 | 49.18 | 49.23 | 49.18 | 49.23 | 323,025 | +0.01(+0.02%) |
Sep 11, 2015 | 49.18 | 49.23 | 49.18 | 49.22 | 241,641 | +0.00(+0.00%) |
Sep 10, 2015 | 49.21 | 49.25 | 49.19 | 49.22 | 1,029,493 | -0.02(-0.04%) |
Sep 09, 2015 | 49.20 | 49.24 | 49.20 | 49.24 | 261,077 | +0.05(+0.10%) |
Sep 08, 2015 | 49.23 | 49.24 | 49.17 | 49.19 | 316,815 | +0.02(+0.04%) |
Sep 04, 2015 | 49.19 | 49.17 | 49.17 | 49.17 | 566,901 | -0.02(-0.04%) |
Sep 03, 2015 | 49.26 | 49.27 | 49.19 | 49.19 | 677,577 | -0.06(-0.13%) |
Sep 02, 2015 | 49.25 | 49.31 | 49.17 | 49.25 | 1,991,072 | -0.00(-0.01%) |