Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.59 | 47.90 | 47.51 | 47.57 | 3,609,934 | +0.00(+0.00%) |
Nov 27, 2015 | 47.46 | 47.86 | 47.43 | 47.57 | 1,168,109 | +0.11(+0.22%) |
Nov 25, 2015 | 47.60 | 47.47 | 47.47 | 47.47 | 1,932,527 | -0.18(-0.39%) |
Nov 24, 2015 | 47.58 | 47.75 | 47.20 | 47.65 | 2,829,429 | -0.07(-0.15%) |
Nov 23, 2015 | 48.24 | 48.44 | 47.66 | 47.72 | 2,945,332 | -0.55(-1.13%) |
Nov 20, 2015 | 48.31 | 48.70 | 48.03 | 48.27 | 4,171,840 | +0.13(+0.26%) |
Nov 19, 2015 | 48.06 | 48.43 | 47.90 | 48.14 | 2,494,216 | +0.24(+0.50%) |
Nov 18, 2015 | 47.75 | 47.97 | 47.19 | 47.90 | 3,029,569 | +0.13(+0.26%) |
Nov 17, 2015 | 48.41 | 48.95 | 47.66 | 47.78 | 2,884,707 | -0.67(-1.39%) |
Nov 16, 2015 | 47.61 | 48.47 | 47.58 | 48.45 | 3,509,729 | +0.74(+1.55%) |
Nov 13, 2015 | 47.53 | 47.98 | 47.50 | 47.71 | 3,915,792 | +0.20(+0.43%) |
Nov 12, 2015 | 47.59 | 48.03 | 47.28 | 47.50 | 3,402,952 | -0.28(-0.59%) |
Nov 11, 2015 | 47.48 | 47.85 | 47.42 | 47.78 | 2,188,413 | +0.36(+0.75%) |
Nov 10, 2015 | 47.43 | 47.79 | 47.31 | 47.43 | 2,954,935 | +0.05(+0.10%) |
Nov 09, 2015 | 47.25 | 47.70 | 47.06 | 47.38 | 3,515,305 | -0.08(-0.18%) |
Nov 06, 2015 | 48.59 | 48.73 | 47.27 | 47.46 | 4,121,890 | -1.67(-3.40%) |
Nov 05, 2015 | 49.23 | 49.61 | 49.09 | 49.13 | 2,280,808 | -0.23(-0.47%) |
Nov 04, 2015 | 49.42 | 49.86 | 49.25 | 49.36 | 3,395,756 | -0.10(-0.20%) |
Nov 03, 2015 | 49.45 | 49.95 | 49.18 | 49.46 | 3,874,899 | -0.01(-0.03%) |
Nov 02, 2015 | 49.71 | 50.22 | 48.97 | 49.48 | 4,363,407 | -0.49(-0.98%) |
Oct 30, 2015 | 49.71 | 50.14 | 49.45 | 49.97 | 4,199,553 | +0.38(+0.78%) |
Oct 29, 2015 | 49.83 | 49.90 | 48.96 | 49.58 | 4,091,064 | -0.45(-0.89%) |
Oct 28, 2015 | 50.69 | 50.88 | 49.48 | 50.03 | 3,088,827 | -0.59(-1.16%) |
Oct 27, 2015 | 50.85 | 51.18 | 50.48 | 50.62 | 3,235,084 | -0.34(-0.66%) |
Oct 26, 2015 | 51.25 | 51.34 | 50.52 | 50.95 | 2,928,462 | -0.17(-0.33%) |
Oct 23, 2015 | 51.99 | 52.09 | 51.07 | 51.12 | 3,080,340 | -0.99(-1.89%) |
Oct 22, 2015 | 51.78 | 52.38 | 51.64 | 52.11 | 2,987,686 | +0.40(+0.77%) |
Oct 21, 2015 | 51.71 | 52.01 | 51.43 | 51.71 | 3,371,873 | +0.16(+0.31%) |
Oct 20, 2015 | 51.16 | 51.61 | 51.11 | 51.55 | 3,300,634 | +0.22(+0.44%) |
Oct 19, 2015 | 51.11 | 51.34 | 50.66 | 51.32 | 2,714,242 | +0.16(+0.31%) |
Oct 16, 2015 | 51.16 | 51.38 | 50.92 | 51.16 | 2,886,264 | +0.24(+0.47%) |
Oct 15, 2015 | 50.66 | 51.03 | 50.19 | 50.92 | 3,205,844 | +0.50(+0.98%) |
Oct 14, 2015 | 50.31 | 50.61 | 50.16 | 50.43 | 2,647,388 | +0.13(+0.26%) |
Oct 13, 2015 | 50.18 | 50.43 | 49.98 | 50.29 | 2,396,153 | -0.07(-0.14%) |
Oct 12, 2015 | 49.69 | 50.42 | 49.67 | 50.36 | 2,630,027 | +0.69(+1.38%) |
Oct 09, 2015 | 49.52 | 49.77 | 49.29 | 49.68 | 3,636,655 | +0.22(+0.44%) |
Oct 08, 2015 | 48.66 | 49.55 | 48.57 | 49.46 | 2,766,375 | +0.65(+1.33%) |
Oct 07, 2015 | 48.87 | 48.98 | 48.57 | 48.81 | 2,497,403 | +0.00(+0.00%) |
Oct 06, 2015 | 49.08 | 49.19 | 48.59 | 48.81 | 3,416,658 | -0.38(-0.77%) |
Oct 05, 2015 | 48.68 | 49.20 | 48.43 | 49.19 | 4,119,970 | +0.68(+1.40%) |
Oct 02, 2015 | 48.62 | 48.80 | 47.88 | 48.51 | 5,525,149 | +0.13(+0.27%) |
Oct 01, 2015 | 49.28 | 49.37 | 48.20 | 48.38 | 4,539,074 | -0.85(-1.73%) |
Sep 30, 2015 | 48.62 | 49.30 | 48.53 | 49.23 | 3,918,479 | +0.76(+1.57%) |
Sep 29, 2015 | 48.59 | 48.78 | 48.24 | 48.47 | 3,609,632 | -0.10(-0.20%) |
Sep 28, 2015 | 48.92 | 49.24 | 48.51 | 48.57 | 4,094,426 | -0.44(-0.90%) |
Sep 25, 2015 | 48.60 | 49.45 | 48.45 | 49.01 | 3,445,047 | +0.45(+0.92%) |
Sep 24, 2015 | 48.16 | 48.66 | 48.10 | 48.56 | 3,070,943 | +0.14(+0.29%) |
Sep 23, 2015 | 48.29 | 48.52 | 48.17 | 48.42 | 2,486,757 | +0.10(+0.20%) |
Sep 22, 2015 | 48.27 | 48.59 | 48.09 | 48.32 | 3,580,652 | -0.17(-0.35%) |
Sep 21, 2015 | 48.38 | 48.68 | 48.17 | 48.49 | 3,159,232 | +0.22(+0.46%) |
Sep 18, 2015 | 48.31 | 49.08 | 48.16 | 48.27 | 5,151,921 | -0.32(-0.66%) |
Sep 17, 2015 | 48.04 | 49.16 | 47.98 | 48.59 | 2,736,671 | +0.50(+1.03%) |
Sep 16, 2015 | 47.74 | 48.25 | 47.61 | 48.09 | 3,023,445 | +0.47(+0.98%) |
Sep 15, 2015 | 47.70 | 47.80 | 47.31 | 47.62 | 2,668,340 | -0.02(-0.04%) |
Sep 14, 2015 | 47.49 | 47.82 | 47.33 | 47.64 | 3,205,208 | +0.24(+0.52%) |
Sep 11, 2015 | 46.96 | 47.40 | 46.84 | 47.40 | 3,124,707 | +0.34(+0.73%) |
Sep 10, 2015 | 47.56 | 47.75 | 46.94 | 47.06 | 3,519,239 | -0.57(-1.19%) |
Sep 09, 2015 | 48.29 | 48.48 | 47.53 | 47.62 | 3,961,313 | -0.45(-0.93%) |
Sep 08, 2015 | 47.52 | 48.10 | 47.49 | 48.07 | 5,030,775 | +1.04(+2.22%) |
Sep 04, 2015 | 47.35 | 47.03 | 47.03 | 47.03 | 4,064,356 | -0.60(-1.26%) |
Sep 03, 2015 | 47.80 | 48.01 | 47.43 | 47.63 | 4,335,633 | +0.00(+0.00%) |
Sep 02, 2015 | 47.89 | 47.92 | 47.17 | 47.63 | 3,795,699 | +0.20(+0.43%) |