Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.36 | 44.97 | 44.08 | 44.36 | 7,909,465 | +0.00(+0.00%) |
Nov 27, 2015 | 43.83 | 44.50 | 43.79 | 44.36 | 1,431,573 | +0.51(+1.17%) |
Nov 25, 2015 | 43.77 | 43.85 | 43.85 | 43.85 | 2,479,445 | +0.13(+0.31%) |
Nov 24, 2015 | 43.58 | 43.93 | 43.45 | 43.72 | 4,295,223 | +0.01(+0.03%) |
Nov 23, 2015 | 43.73 | 44.05 | 43.43 | 43.70 | 4,417,694 | +0.41(+0.94%) |
Nov 20, 2015 | 42.78 | 43.35 | 42.54 | 43.30 | 4,845,181 | +0.79(+1.85%) |
Nov 19, 2015 | 41.96 | 42.67 | 41.90 | 42.51 | 4,385,222 | +0.69(+1.65%) |
Nov 18, 2015 | 41.52 | 41.86 | 41.18 | 41.82 | 2,963,165 | +0.51(+1.22%) |
Nov 17, 2015 | 41.44 | 41.74 | 41.19 | 41.32 | 3,102,992 | -0.20(-0.47%) |
Nov 16, 2015 | 40.87 | 41.80 | 40.86 | 41.51 | 3,856,673 | +0.65(+1.58%) |
Nov 13, 2015 | 41.89 | 42.24 | 40.85 | 40.87 | 4,411,857 | -0.83(-1.99%) |
Nov 12, 2015 | 41.43 | 42.00 | 40.98 | 41.69 | 4,997,940 | +0.27(+0.64%) |
Nov 11, 2015 | 41.86 | 42.01 | 41.39 | 41.43 | 2,384,846 | -0.27(-0.66%) |
Nov 10, 2015 | 41.55 | 42.17 | 41.31 | 41.70 | 4,750,870 | +0.27(+0.66%) |
Nov 09, 2015 | 42.65 | 42.85 | 41.15 | 41.43 | 6,173,264 | -1.41(-3.29%) |
Nov 06, 2015 | 44.72 | 45.21 | 42.50 | 42.84 | 5,814,517 | -2.16(-4.80%) |
Nov 05, 2015 | 44.80 | 45.07 | 44.46 | 45.00 | 4,199,849 | +0.10(+0.23%) |
Nov 04, 2015 | 44.97 | 45.13 | 44.76 | 44.89 | 3,197,033 | -0.02(-0.05%) |
Nov 03, 2015 | 45.59 | 45.84 | 44.67 | 44.91 | 4,092,472 | -0.73(-1.61%) |
Nov 02, 2015 | 44.87 | 45.65 | 44.68 | 45.65 | 4,310,923 | +0.69(+1.53%) |
Oct 30, 2015 | 46.27 | 46.96 | 44.40 | 44.96 | 5,907,873 | -1.44(-3.11%) |
Oct 29, 2015 | 46.12 | 46.49 | 45.92 | 46.41 | 4,183,117 | +0.09(+0.19%) |
Oct 28, 2015 | 47.26 | 47.33 | 45.93 | 46.31 | 4,461,472 | -0.87(-1.84%) |
Oct 27, 2015 | 46.94 | 47.23 | 46.51 | 47.18 | 2,808,394 | +0.17(+0.35%) |
Oct 26, 2015 | 47.29 | 47.46 | 46.09 | 47.02 | 4,540,985 | -0.45(-0.95%) |
Oct 23, 2015 | 48.95 | 49.17 | 47.13 | 47.47 | 4,193,939 | -1.68(-3.43%) |
Oct 22, 2015 | 49.07 | 49.39 | 48.71 | 49.15 | 3,277,719 | +0.25(+0.51%) |
Oct 21, 2015 | 48.48 | 49.12 | 48.34 | 48.90 | 2,213,802 | +0.59(+1.22%) |
Oct 20, 2015 | 48.43 | 48.63 | 48.02 | 48.31 | 2,008,569 | -0.30(-0.63%) |
Oct 19, 2015 | 48.00 | 48.64 | 47.91 | 48.62 | 2,108,275 | +0.58(+1.21%) |
Oct 16, 2015 | 46.89 | 48.11 | 46.67 | 48.03 | 2,306,296 | +0.65(+1.38%) |
Oct 15, 2015 | 46.91 | 47.40 | 46.81 | 47.38 | 2,463,987 | +0.47(+1.00%) |
Oct 14, 2015 | 47.83 | 48.01 | 46.78 | 46.91 | 2,680,354 | -0.90(-1.88%) |
Oct 13, 2015 | 47.44 | 48.09 | 47.44 | 47.81 | 1,920,903 | -0.05(-0.10%) |
Oct 12, 2015 | 48.01 | 48.30 | 47.65 | 47.86 | 2,408,742 | -0.15(-0.30%) |
Oct 09, 2015 | 48.19 | 48.27 | 47.83 | 48.01 | 2,159,276 | -0.28(-0.57%) |
Oct 08, 2015 | 48.26 | 48.39 | 47.72 | 48.28 | 2,906,167 | +0.03(+0.06%) |
Oct 07, 2015 | 47.87 | 48.27 | 47.51 | 48.26 | 2,924,300 | +0.36(+0.75%) |
Oct 06, 2015 | 47.96 | 48.09 | 47.61 | 47.90 | 2,131,054 | -0.08(-0.16%) |
Oct 05, 2015 | 47.44 | 48.00 | 47.24 | 47.97 | 3,075,861 | +0.68(+1.44%) |
Oct 02, 2015 | 46.68 | 47.29 | 46.46 | 47.29 | 2,710,644 | +0.37(+0.78%) |
Oct 01, 2015 | 47.13 | 47.24 | 46.41 | 46.92 | 2,643,428 | -0.01(-0.03%) |