Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.54 | 48.20 | 45.99 | 47.42 | 3,194,744 | -0.05(-0.10%) |
Nov 27, 2015 | 48.38 | 49.15 | 46.87 | 47.47 | 1,135,593 | -1.70(-3.45%) |
Nov 25, 2015 | 49.16 | 49.16 | 49.16 | 49.16 | 1,248,356 | -0.40(-0.80%) |
Nov 24, 2015 | 48.70 | 50.06 | 48.34 | 49.56 | 3,096,237 | +1.26(+2.60%) |
Nov 23, 2015 | 50.32 | 50.63 | 48.30 | 48.31 | 2,761,607 | -1.80(-3.58%) |
Nov 20, 2015 | 49.68 | 51.82 | 49.64 | 50.10 | 2,509,723 | +0.04(+0.08%) |
Nov 19, 2015 | 48.78 | 50.48 | 48.37 | 50.06 | 1,906,324 | +1.14(+2.32%) |
Nov 18, 2015 | 48.18 | 49.30 | 47.88 | 48.92 | 3,533,939 | +1.32(+2.77%) |
Nov 17, 2015 | 49.61 | 49.61 | 47.26 | 47.61 | 3,093,751 | -2.20(-4.42%) |
Nov 16, 2015 | 46.18 | 49.93 | 46.03 | 49.81 | 4,346,251 | +3.82(+8.30%) |
Nov 13, 2015 | 45.12 | 46.15 | 44.06 | 45.99 | 2,262,001 | +1.24(+2.76%) |
Nov 12, 2015 | 44.05 | 45.89 | 44.00 | 44.76 | 2,774,688 | -0.22(-0.49%) |
Nov 11, 2015 | 46.38 | 46.70 | 44.35 | 44.98 | 2,297,988 | -1.84(-3.92%) |
Nov 10, 2015 | 46.43 | 46.81 | 45.19 | 46.81 | 2,572,165 | +0.75(+1.62%) |
Nov 09, 2015 | 46.56 | 47.06 | 45.29 | 46.06 | 2,783,900 | -0.21(-0.45%) |
Nov 06, 2015 | 44.88 | 46.32 | 43.84 | 46.27 | 3,222,460 | +0.80(+1.75%) |
Nov 05, 2015 | 47.77 | 47.86 | 44.88 | 45.47 | 4,046,530 | -1.89(-4.00%) |
Nov 04, 2015 | 47.51 | 48.99 | 46.87 | 47.37 | 2,650,675 | +0.35(+0.74%) |
Nov 03, 2015 | 46.08 | 48.06 | 45.87 | 47.02 | 2,431,169 | +0.77(+1.66%) |
Nov 02, 2015 | 49.14 | 49.38 | 45.69 | 46.25 | 5,322,625 | -3.13(-6.34%) |
Oct 30, 2015 | 49.11 | 50.11 | 48.12 | 49.38 | 3,329,358 | +0.52(+1.06%) |
Oct 29, 2015 | 47.92 | 50.19 | 47.45 | 48.86 | 2,476,494 | +1.49(+3.14%) |
Oct 28, 2015 | 44.99 | 48.32 | 44.81 | 47.38 | 5,131,182 | +2.44(+5.44%) |
Oct 27, 2015 | 44.88 | 45.19 | 44.13 | 44.94 | 3,676,534 | -0.29(-0.64%) |
Oct 26, 2015 | 46.00 | 46.37 | 44.96 | 45.22 | 3,317,825 | -1.08(-2.33%) |
Oct 23, 2015 | 45.60 | 47.07 | 45.02 | 46.30 | 2,588,014 | +0.47(+1.02%) |
Oct 22, 2015 | 46.27 | 46.87 | 44.48 | 45.83 | 2,993,051 | -0.37(-0.80%) |
Oct 21, 2015 | 46.96 | 47.74 | 45.83 | 46.20 | 2,276,841 | -1.28(-2.69%) |
Oct 20, 2015 | 47.96 | 48.58 | 46.84 | 47.48 | 1,643,673 | -0.07(-0.15%) |
Oct 19, 2015 | 47.10 | 47.77 | 45.37 | 47.55 | 2,534,157 | -0.21(-0.44%) |
Oct 16, 2015 | 49.11 | 49.46 | 47.33 | 47.76 | 3,205,364 | -1.31(-2.66%) |
Oct 15, 2015 | 48.78 | 49.68 | 48.18 | 49.06 | 3,321,737 | +0.13(+0.26%) |
Oct 14, 2015 | 49.83 | 49.85 | 48.50 | 48.93 | 2,959,168 | -0.47(-0.95%) |
Oct 13, 2015 | 50.04 | 50.77 | 49.19 | 49.40 | 2,228,736 | -1.23(-2.42%) |
Oct 12, 2015 | 52.60 | 52.85 | 49.75 | 50.63 | 2,490,756 | -2.26(-4.28%) |
Oct 09, 2015 | 53.71 | 54.10 | 52.05 | 52.89 | 2,439,045 | -0.25(-0.47%) |
Oct 08, 2015 | 54.05 | 54.39 | 52.52 | 53.14 | 2,300,601 | -0.73(-1.35%) |
Oct 07, 2015 | 52.33 | 54.80 | 51.88 | 53.87 | 6,338,235 | +2.51(+4.89%) |
Oct 06, 2015 | 50.91 | 52.05 | 50.74 | 51.36 | 2,100,612 | +0.45(+0.88%) |
Oct 05, 2015 | 50.36 | 51.62 | 50.06 | 50.91 | 1,919,318 | +0.55(+1.09%) |
Oct 02, 2015 | 49.36 | 50.73 | 48.66 | 50.36 | 2,720,185 | +0.50(+1.00%) |
Oct 01, 2015 | 48.86 | 49.86 | 48.27 | 49.86 | 3,763,299 | +1.70(+3.52%) |
Sep 30, 2015 | 49.13 | 49.98 | 46.91 | 48.17 | 5,363,192 | -0.20(-0.41%) |
Sep 29, 2015 | 48.03 | 49.77 | 47.34 | 48.37 | 5,070,905 | +1.03(+2.17%) |
Sep 28, 2015 | 48.05 | 48.05 | 46.16 | 47.34 | 6,319,378 | -1.03(-2.12%) |
Sep 25, 2015 | 49.31 | 50.34 | 47.98 | 48.37 | 4,302,339 | -0.41(-0.84%) |
Sep 24, 2015 | 47.68 | 49.29 | 46.10 | 48.77 | 9,492,814 | +1.06(+2.22%) |
Sep 23, 2015 | 49.99 | 50.36 | 47.18 | 47.72 | 6,595,825 | -2.57(-5.12%) |
Sep 22, 2015 | 51.43 | 52.01 | 49.66 | 50.29 | 6,153,975 | -1.96(-3.76%) |
Sep 21, 2015 | 53.47 | 53.78 | 52.07 | 52.25 | 2,822,227 | -1.31(-2.44%) |
Sep 18, 2015 | 52.93 | 53.56 | 52.40 | 53.56 | 2,691,952 | -0.20(-0.37%) |
Sep 17, 2015 | 54.62 | 55.34 | 53.00 | 53.76 | 3,904,211 | -1.23(-2.23%) |
Sep 16, 2015 | 55.23 | 55.79 | 53.76 | 54.99 | 3,083,728 | +0.33(+0.60%) |
Sep 15, 2015 | 54.10 | 56.24 | 53.85 | 54.66 | 3,949,620 | +0.67(+1.24%) |
Sep 14, 2015 | 52.50 | 54.21 | 51.62 | 53.99 | 3,351,330 | +1.37(+2.60%) |
Sep 11, 2015 | 52.82 | 53.78 | 50.46 | 52.62 | 16,094,988 | -0.40(-0.75%) |
Sep 10, 2015 | 54.10 | 55.84 | 53.02 | 53.02 | 7,565,734 | -1.82(-3.31%) |
Sep 09, 2015 | 54.55 | 55.48 | 53.56 | 54.84 | 8,945,269 | -1.76(-3.10%) |
Sep 08, 2015 | 56.82 | 57.30 | 55.81 | 56.59 | 1,736,159 | +0.65(+1.16%) |
Sep 04, 2015 | 56.84 | 55.94 | 55.94 | 55.94 | 3,399,812 | -1.82(-3.14%) |
Sep 03, 2015 | 59.60 | 60.37 | 57.21 | 57.76 | 3,380,839 | -2.01(-3.37%) |
Sep 02, 2015 | 60.80 | 61.04 | 57.95 | 59.77 | 2,494,888 | +0.34(+0.57%) |