Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.70 | 45.95 | 45.54 | 45.61 | 2,293,724 | -0.04(-0.10%) |
Nov 27, 2015 | 45.56 | 45.81 | 45.53 | 45.66 | 749,241 | +0.13(+0.29%) |
Nov 25, 2015 | 45.77 | 45.53 | 45.53 | 45.53 | 1,243,957 | -0.23(-0.51%) |
Nov 24, 2015 | 45.85 | 46.05 | 45.46 | 45.76 | 2,152,849 | -0.34(-0.75%) |
Nov 23, 2015 | 46.51 | 46.73 | 46.08 | 46.11 | 1,896,441 | -0.36(-0.77%) |
Nov 20, 2015 | 46.55 | 46.84 | 46.22 | 46.47 | 1,899,069 | +0.09(+0.19%) |
Nov 19, 2015 | 46.27 | 46.64 | 46.08 | 46.38 | 3,690,858 | +0.29(+0.62%) |
Nov 18, 2015 | 45.81 | 46.13 | 45.38 | 46.09 | 2,363,311 | +0.25(+0.54%) |
Nov 17, 2015 | 46.02 | 46.48 | 45.63 | 45.84 | 2,844,405 | -0.19(-0.41%) |
Nov 16, 2015 | 44.96 | 46.06 | 44.94 | 46.03 | 2,292,972 | +1.07(+2.38%) |
Nov 13, 2015 | 45.39 | 45.75 | 44.85 | 44.96 | 2,767,594 | -0.46(-1.01%) |
Nov 12, 2015 | 45.68 | 46.06 | 45.14 | 45.42 | 2,187,224 | -0.28(-0.60%) |
Nov 11, 2015 | 45.52 | 45.81 | 45.40 | 45.70 | 2,598,185 | +0.18(+0.40%) |
Nov 10, 2015 | 45.07 | 45.80 | 45.07 | 45.51 | 2,558,210 | +0.54(+1.19%) |
Nov 09, 2015 | 44.71 | 45.22 | 44.44 | 44.98 | 3,160,866 | -0.01(-0.03%) |
Nov 06, 2015 | 46.44 | 46.62 | 44.69 | 44.99 | 11,255,241 | -2.47(-5.20%) |
Nov 05, 2015 | 47.73 | 48.07 | 47.36 | 47.46 | 3,107,281 | -0.41(-0.86%) |
Nov 04, 2015 | 47.74 | 48.16 | 47.59 | 47.87 | 2,668,482 | +0.20(+0.43%) |
Nov 03, 2015 | 47.52 | 47.70 | 47.11 | 47.67 | 2,256,301 | +0.04(+0.08%) |
Nov 02, 2015 | 47.77 | 47.92 | 47.21 | 47.63 | 2,774,927 | -0.12(-0.24%) |
Oct 30, 2015 | 47.63 | 48.00 | 47.45 | 47.75 | 4,874,105 | +0.30(+0.63%) |
Oct 29, 2015 | 47.97 | 48.14 | 47.08 | 47.45 | 2,604,854 | -0.78(-1.61%) |
Oct 28, 2015 | 48.83 | 48.98 | 47.54 | 48.23 | 2,717,299 | -0.61(-1.25%) |
Oct 27, 2015 | 48.61 | 48.98 | 48.46 | 48.84 | 2,131,638 | +0.15(+0.31%) |
Oct 26, 2015 | 48.78 | 48.83 | 48.22 | 48.69 | 2,179,221 | +0.00(+0.00%) |
Oct 23, 2015 | 49.09 | 49.30 | 48.53 | 48.69 | 2,309,914 | -0.54(-1.09%) |
Oct 22, 2015 | 48.80 | 49.34 | 48.80 | 49.22 | 1,674,262 | +0.59(+1.21%) |
Oct 21, 2015 | 48.96 | 49.19 | 48.56 | 48.64 | 1,355,286 | -0.14(-0.28%) |
Oct 20, 2015 | 48.44 | 48.92 | 48.39 | 48.77 | 1,914,715 | +0.17(+0.34%) |
Oct 19, 2015 | 48.38 | 48.61 | 47.86 | 48.61 | 3,099,450 | -0.07(-0.13%) |
Oct 16, 2015 | 48.53 | 48.98 | 48.43 | 48.67 | 2,514,750 | +0.40(+0.83%) |
Oct 15, 2015 | 47.71 | 48.38 | 47.51 | 48.27 | 2,154,608 | +0.72(+1.51%) |
Oct 14, 2015 | 47.72 | 47.84 | 47.45 | 47.55 | 2,309,486 | -0.04(-0.09%) |
Oct 13, 2015 | 47.77 | 47.91 | 47.47 | 47.60 | 2,210,717 | -0.17(-0.35%) |
Oct 12, 2015 | 47.53 | 48.12 | 47.46 | 47.76 | 1,819,886 | +0.25(+0.52%) |
Oct 09, 2015 | 48.08 | 48.27 | 47.48 | 47.52 | 2,279,543 | -0.61(-1.27%) |
Oct 08, 2015 | 47.35 | 48.15 | 47.23 | 48.13 | 2,266,762 | +0.62(+1.31%) |
Oct 07, 2015 | 47.70 | 47.79 | 47.11 | 47.50 | 3,983,041 | -0.17(-0.37%) |
Oct 06, 2015 | 48.56 | 48.56 | 47.53 | 47.68 | 4,729,111 | -1.04(-2.13%) |
Oct 05, 2015 | 48.53 | 48.80 | 48.05 | 48.72 | 2,471,892 | +0.32(+0.66%) |
Oct 02, 2015 | 48.14 | 48.56 | 47.71 | 48.40 | 2,766,075 | +0.73(+1.54%) |
Oct 01, 2015 | 48.61 | 48.65 | 47.47 | 47.66 | 3,575,633 | -0.89(-1.82%) |
Sep 30, 2015 | 48.03 | 48.64 | 47.79 | 48.55 | 2,824,583 | +0.69(+1.44%) |
Sep 29, 2015 | 47.90 | 48.00 | 47.39 | 47.86 | 3,046,980 | +0.06(+0.12%) |
Sep 28, 2015 | 48.11 | 48.44 | 47.72 | 47.80 | 2,893,407 | -0.32(-0.66%) |
Sep 25, 2015 | 47.98 | 48.53 | 47.76 | 48.12 | 3,235,016 | +0.23(+0.47%) |
Sep 24, 2015 | 47.48 | 48.06 | 47.48 | 47.90 | 3,395,164 | +0.31(+0.64%) |
Sep 23, 2015 | 47.18 | 47.78 | 46.98 | 47.59 | 2,505,141 | +0.39(+0.83%) |
Sep 22, 2015 | 46.97 | 47.35 | 46.89 | 47.20 | 2,696,982 | -0.03(-0.06%) |
Sep 21, 2015 | 47.35 | 47.69 | 47.00 | 47.23 | 2,995,110 | -0.01(-0.03%) |
Sep 18, 2015 | 46.57 | 47.93 | 46.56 | 47.24 | 6,154,187 | +0.39(+0.84%) |
Sep 17, 2015 | 46.20 | 47.43 | 46.04 | 46.85 | 2,711,298 | +0.70(+1.51%) |
Sep 16, 2015 | 45.52 | 46.34 | 45.43 | 46.15 | 2,376,124 | +0.65(+1.42%) |
Sep 15, 2015 | 45.72 | 45.72 | 45.00 | 45.51 | 1,705,774 | +0.01(+0.03%) |
Sep 14, 2015 | 45.32 | 45.67 | 45.22 | 45.49 | 1,781,627 | +0.18(+0.40%) |
Sep 11, 2015 | 44.56 | 45.32 | 44.53 | 45.31 | 1,965,090 | +0.60(+1.33%) |
Sep 10, 2015 | 44.57 | 45.09 | 44.50 | 44.71 | 2,260,166 | +0.20(+0.44%) |
Sep 09, 2015 | 45.40 | 45.57 | 44.45 | 44.52 | 2,736,243 | -0.76(-1.67%) |
Sep 08, 2015 | 44.61 | 45.29 | 44.59 | 45.27 | 2,503,395 | +1.07(+2.43%) |
Sep 04, 2015 | 44.58 | 44.20 | 44.20 | 44.20 | 2,501,094 | -0.74(-1.65%) |
Sep 03, 2015 | 44.93 | 45.18 | 44.75 | 44.94 | 1,748,700 | +0.17(+0.37%) |
Sep 02, 2015 | 45.10 | 45.10 | 44.27 | 44.77 | 1,969,382 | +0.05(+0.11%) |