Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.58 | 48.02 | 47.39 | 47.56 | 25,177,690 | +0.17(+0.37%) |
Nov 27, 2015 | 47.35 | 47.58 | 47.22 | 47.39 | 11,979,346 | -0.34(-0.72%) |
Nov 25, 2015 | 47.72 | 47.73 | 47.73 | 47.73 | 15,875,368 | -0.39(-0.81%) |
Nov 24, 2015 | 47.34 | 48.33 | 47.25 | 48.12 | 27,072,570 | +1.01(+2.14%) |
Nov 23, 2015 | 46.74 | 47.38 | 46.44 | 47.11 | 23,464,550 | +0.34(+0.72%) |
Nov 20, 2015 | 47.30 | 47.51 | 46.73 | 46.78 | 20,327,926 | -0.50(-1.06%) |
Nov 19, 2015 | 47.65 | 47.90 | 46.89 | 47.28 | 27,046,590 | -0.64(-1.34%) |
Nov 18, 2015 | 47.48 | 47.99 | 47.03 | 47.93 | 29,948,708 | +0.78(+1.65%) |
Nov 17, 2015 | 47.55 | 47.74 | 46.97 | 47.15 | 21,778,270 | -0.52(-1.10%) |
Nov 16, 2015 | 46.07 | 47.72 | 46.04 | 47.67 | 24,819,056 | +1.54(+3.33%) |
Nov 13, 2015 | 46.17 | 46.55 | 45.59 | 46.14 | 25,427,298 | -0.19(-0.41%) |
Nov 12, 2015 | 46.74 | 47.07 | 46.24 | 46.32 | 27,613,884 | -1.08(-2.27%) |
Nov 11, 2015 | 48.42 | 48.49 | 47.29 | 47.40 | 20,549,800 | -1.03(-2.12%) |
Nov 10, 2015 | 48.12 | 48.86 | 47.94 | 48.43 | 18,140,058 | +0.10(+0.22%) |
Nov 09, 2015 | 48.69 | 49.23 | 48.12 | 48.32 | 18,136,978 | -0.48(-0.99%) |
Nov 06, 2015 | 48.62 | 49.00 | 48.09 | 48.81 | 19,680,410 | -0.25(-0.51%) |
Nov 05, 2015 | 49.23 | 49.78 | 48.83 | 49.06 | 23,210,046 | -0.42(-0.85%) |
Nov 04, 2015 | 49.97 | 50.11 | 49.11 | 49.48 | 25,339,470 | -0.45(-0.90%) |
Nov 03, 2015 | 49.02 | 50.29 | 49.00 | 49.93 | 30,500,470 | +1.24(+2.56%) |
Nov 02, 2015 | 47.28 | 48.93 | 47.21 | 48.68 | 22,001,658 | +1.11(+2.34%) |
Oct 30, 2015 | 47.51 | 48.08 | 46.95 | 47.57 | 20,389,804 | +0.31(+0.65%) |
Oct 29, 2015 | 46.85 | 47.70 | 46.78 | 47.26 | 13,948,972 | +0.24(+0.51%) |
Oct 28, 2015 | 46.32 | 47.34 | 45.95 | 47.02 | 28,254,274 | +1.02(+2.22%) |
Oct 27, 2015 | 45.92 | 46.16 | 45.53 | 46.00 | 30,186,350 | -0.56(-1.20%) |
Oct 26, 2015 | 47.64 | 47.64 | 46.55 | 46.56 | 16,926,462 | -1.17(-2.45%) |
Oct 23, 2015 | 47.62 | 48.17 | 47.31 | 47.73 | 22,354,458 | -0.11(-0.23%) |
Oct 22, 2015 | 47.25 | 47.96 | 47.23 | 47.84 | 26,794,668 | +0.85(+1.80%) |
Oct 21, 2015 | 47.37 | 47.60 | 46.95 | 47.00 | 20,968,384 | -0.59(-1.23%) |
Oct 20, 2015 | 47.35 | 47.81 | 47.10 | 47.58 | 19,673,122 | +0.13(+0.28%) |
Oct 19, 2015 | 47.93 | 47.95 | 47.20 | 47.45 | 27,887,988 | -0.96(-1.98%) |
Oct 16, 2015 | 48.51 | 48.64 | 47.74 | 48.41 | 28,647,410 | +0.06(+0.13%) |
Oct 15, 2015 | 47.28 | 48.37 | 47.11 | 48.35 | 27,898,602 | +0.85(+1.80%) |
Oct 14, 2015 | 46.98 | 47.67 | 46.88 | 47.49 | 21,703,944 | +0.41(+0.86%) |
Oct 13, 2015 | 47.22 | 47.79 | 46.95 | 47.09 | 29,800,582 | -0.50(-1.04%) |
Oct 12, 2015 | 48.28 | 48.29 | 47.15 | 47.58 | 31,098,748 | -0.62(-1.29%) |
Oct 09, 2015 | 48.62 | 48.68 | 47.90 | 48.21 | 37,163,040 | -0.31(-0.65%) |
Oct 08, 2015 | 47.52 | 48.72 | 47.23 | 48.52 | 38,712,168 | +0.91(+1.91%) |
Oct 07, 2015 | 47.62 | 48.21 | 46.64 | 47.61 | 57,208,852 | +0.59(+1.26%) |
Oct 06, 2015 | 46.16 | 47.37 | 45.91 | 47.02 | 39,275,916 | +1.02(+2.22%) |
Oct 05, 2015 | 45.21 | 46.15 | 45.16 | 46.00 | 34,046,952 | +1.35(+3.02%) |
Oct 02, 2015 | 42.39 | 44.67 | 42.31 | 44.65 | 28,502,268 | +1.77(+4.13%) |
Oct 01, 2015 | 43.34 | 43.81 | 42.49 | 42.88 | 24,949,158 | +0.08(+0.20%) |
Sep 30, 2015 | 42.19 | 42.95 | 42.14 | 42.79 | 23,065,110 | +0.99(+2.36%) |
Sep 29, 2015 | 42.07 | 42.42 | 41.53 | 41.81 | 26,994,852 | -0.06(-0.15%) |
Sep 28, 2015 | 43.16 | 43.16 | 41.84 | 41.87 | 23,380,094 | -1.74(-3.99%) |
Sep 25, 2015 | 44.01 | 44.01 | 43.22 | 43.61 | 22,643,968 | +0.08(+0.19%) |
Sep 24, 2015 | 43.00 | 43.83 | 42.72 | 43.53 | 27,046,304 | +0.19(+0.44%) |
Sep 23, 2015 | 44.07 | 44.28 | 43.32 | 43.34 | 19,999,608 | -0.57(-1.29%) |
Sep 22, 2015 | 43.69 | 44.37 | 43.60 | 43.90 | 24,382,956 | -0.47(-1.06%) |
Sep 21, 2015 | 44.59 | 44.70 | 44.09 | 44.37 | 22,437,086 | +0.25(+0.57%) |
Sep 18, 2015 | 44.46 | 44.79 | 43.86 | 44.12 | 30,371,722 | -1.19(-2.63%) |
Sep 17, 2015 | 45.37 | 46.12 | 45.02 | 45.31 | 28,556,428 | -0.03(-0.06%) |
Sep 16, 2015 | 44.44 | 45.40 | 44.37 | 45.34 | 24,803,476 | +1.25(+2.83%) |
Sep 15, 2015 | 43.74 | 44.24 | 43.74 | 44.09 | 21,335,306 | +0.49(+1.11%) |
Sep 14, 2015 | 43.68 | 43.87 | 43.38 | 43.60 | 17,979,872 | -0.38(-0.87%) |
Sep 11, 2015 | 43.94 | 44.04 | 43.38 | 43.99 | 19,224,898 | -0.40(-0.89%) |
Sep 10, 2015 | 44.31 | 44.63 | 43.70 | 44.38 | 26,641,308 | +0.26(+0.58%) |
Sep 09, 2015 | 45.28 | 45.83 | 44.06 | 44.12 | 26,619,568 | -0.85(-1.88%) |
Sep 08, 2015 | 44.76 | 45.03 | 44.21 | 44.97 | 22,514,454 | +0.69(+1.57%) |
Sep 04, 2015 | 44.37 | 44.28 | 44.28 | 44.28 | 24,036,720 | -0.74(-1.65%) |
Sep 03, 2015 | 45.19 | 45.98 | 44.74 | 45.02 | 31,543,904 | +0.12(+0.28%) |
Sep 02, 2015 | 45.12 | 45.19 | 43.85 | 44.90 | 36,779,060 | +0.41(+0.92%) |