Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.00 | 52.15 | 51.65 | 51.83 | 3,647,996 | -0.07(-0.13%) |
Nov 27, 2015 | 51.64 | 51.95 | 51.56 | 51.89 | 994,797 | +0.34(+0.66%) |
Nov 25, 2015 | 51.88 | 51.55 | 51.55 | 51.55 | 2,113,617 | -0.17(-0.34%) |
Nov 24, 2015 | 51.60 | 51.91 | 51.41 | 51.73 | 1,973,453 | -0.14(-0.27%) |
Nov 23, 2015 | 52.06 | 52.11 | 51.74 | 51.87 | 2,678,112 | -0.19(-0.36%) |
Nov 20, 2015 | 52.02 | 52.53 | 51.91 | 52.06 | 3,745,866 | -0.02(-0.05%) |
Nov 19, 2015 | 52.18 | 52.28 | 51.95 | 52.08 | 2,020,262 | -0.11(-0.20%) |
Nov 18, 2015 | 51.57 | 52.29 | 51.57 | 52.19 | 2,538,077 | +0.65(+1.26%) |
Nov 17, 2015 | 51.88 | 52.17 | 51.48 | 51.54 | 2,620,370 | -0.34(-0.65%) |
Nov 16, 2015 | 51.14 | 51.88 | 51.02 | 51.88 | 3,123,264 | +0.58(+1.14%) |
Nov 13, 2015 | 51.40 | 51.64 | 51.15 | 51.29 | 2,813,242 | -0.11(-0.22%) |
Nov 12, 2015 | 51.31 | 51.68 | 51.18 | 51.41 | 3,706,123 | -0.47(-0.90%) |
Nov 11, 2015 | 52.20 | 52.22 | 51.78 | 51.88 | 1,767,202 | -0.16(-0.32%) |
Nov 10, 2015 | 52.18 | 52.30 | 51.88 | 52.04 | 2,206,052 | -0.16(-0.31%) |
Nov 09, 2015 | 52.62 | 52.64 | 51.95 | 52.20 | 2,985,908 | -0.45(-0.86%) |
Nov 06, 2015 | 52.59 | 53.01 | 52.12 | 52.66 | 3,732,527 | +0.43(+0.82%) |
Nov 05, 2015 | 51.74 | 52.36 | 51.69 | 52.23 | 3,931,312 | +0.54(+1.05%) |
Nov 04, 2015 | 51.86 | 52.03 | 51.14 | 51.69 | 4,451,098 | -0.22(-0.43%) |
Nov 03, 2015 | 51.71 | 52.07 | 50.66 | 51.91 | 7,628,054 | +1.12(+2.20%) |
Nov 02, 2015 | 51.04 | 51.23 | 50.50 | 50.79 | 6,492,321 | -0.07(-0.13%) |
Oct 30, 2015 | 51.65 | 51.73 | 50.83 | 50.86 | 4,761,775 | -0.75(-1.45%) |
Oct 29, 2015 | 51.09 | 51.72 | 51.01 | 51.60 | 3,286,454 | +0.39(+0.77%) |
Oct 28, 2015 | 49.81 | 51.21 | 49.70 | 51.21 | 4,685,973 | +1.66(+3.35%) |
Oct 27, 2015 | 50.45 | 50.62 | 49.48 | 49.55 | 5,563,943 | -1.26(-2.47%) |
Oct 26, 2015 | 50.82 | 51.03 | 50.62 | 50.81 | 2,750,607 | +0.12(+0.23%) |
Oct 23, 2015 | 50.89 | 50.95 | 50.54 | 50.69 | 3,886,876 | +0.11(+0.21%) |
Oct 22, 2015 | 50.13 | 50.66 | 49.82 | 50.59 | 3,451,045 | +0.74(+1.48%) |
Oct 21, 2015 | 50.66 | 50.93 | 49.79 | 49.85 | 5,319,100 | -0.65(-1.29%) |
Oct 20, 2015 | 50.66 | 51.14 | 50.64 | 50.49 | 3,961,622 | -0.12(-0.24%) |
Oct 19, 2015 | 50.16 | 50.67 | 49.97 | 50.62 | 2,953,355 | +0.32(+0.64%) |
Oct 16, 2015 | 50.49 | 50.55 | 49.85 | 50.30 | 3,997,110 | -0.32(-0.63%) |
Oct 15, 2015 | 49.66 | 50.70 | 49.53 | 50.62 | 3,537,060 | +1.42(+2.89%) |
Oct 14, 2015 | 49.72 | 49.80 | 49.13 | 49.20 | 2,953,146 | -0.64(-1.29%) |
Oct 13, 2015 | 49.91 | 50.25 | 49.82 | 49.84 | 2,007,425 | -0.22(-0.44%) |
Oct 12, 2015 | 49.75 | 50.25 | 49.67 | 50.06 | 1,705,668 | +0.39(+0.78%) |
Oct 09, 2015 | 50.27 | 50.40 | 49.57 | 49.67 | 2,966,692 | -0.56(-1.11%) |
Oct 08, 2015 | 49.21 | 50.32 | 49.10 | 50.23 | 3,011,470 | +0.89(+1.80%) |
Oct 07, 2015 | 49.48 | 49.89 | 49.16 | 49.34 | 2,948,142 | +0.13(+0.27%) |
Oct 06, 2015 | 49.10 | 49.53 | 48.97 | 49.21 | 2,621,873 | -0.02(-0.03%) |
Oct 05, 2015 | 48.87 | 49.43 | 48.83 | 49.23 | 2,645,200 | +0.62(+1.27%) |
Oct 02, 2015 | 46.96 | 48.61 | 46.82 | 48.61 | 3,857,946 | +0.97(+2.04%) |
Oct 01, 2015 | 47.87 | 48.03 | 47.12 | 47.64 | 4,692,135 | -0.22(-0.46%) |
Sep 30, 2015 | 48.38 | 48.46 | 47.49 | 47.86 | 4,742,927 | -0.10(-0.21%) |
Sep 29, 2015 | 47.45 | 48.03 | 47.23 | 47.96 | 4,757,084 | +0.51(+1.07%) |
Sep 28, 2015 | 48.10 | 48.30 | 47.22 | 47.45 | 4,352,806 | -1.03(-2.12%) |
Sep 25, 2015 | 48.59 | 49.25 | 48.38 | 48.48 | 4,741,886 | +0.33(+0.68%) |
Sep 24, 2015 | 47.77 | 48.33 | 47.48 | 48.15 | 3,142,257 | +0.07(+0.14%) |
Sep 23, 2015 | 47.70 | 48.22 | 47.69 | 48.09 | 2,935,594 | +0.34(+0.71%) |
Sep 22, 2015 | 47.80 | 47.84 | 47.41 | 47.75 | 2,936,639 | -0.38(-0.79%) |
Sep 21, 2015 | 47.79 | 48.39 | 47.63 | 48.13 | 3,059,403 | +0.81(+1.72%) |
Sep 18, 2015 | 47.70 | 48.10 | 47.21 | 47.31 | 6,359,626 | -1.17(-2.41%) |
Sep 17, 2015 | 48.69 | 49.16 | 48.35 | 48.48 | 5,765,473 | -0.17(-0.35%) |
Sep 16, 2015 | 48.52 | 48.77 | 48.33 | 48.65 | 4,368,341 | +0.18(+0.37%) |
Sep 15, 2015 | 47.99 | 48.70 | 47.86 | 48.47 | 4,212,114 | +0.61(+1.27%) |
Sep 14, 2015 | 47.91 | 47.92 | 47.67 | 47.86 | 2,555,540 | +0.08(+0.17%) |
Sep 11, 2015 | 47.18 | 47.84 | 47.10 | 47.78 | 3,318,918 | +0.39(+0.82%) |
Sep 10, 2015 | 47.04 | 47.70 | 46.85 | 47.40 | 3,160,503 | +0.26(+0.56%) |
Sep 09, 2015 | 48.21 | 48.36 | 47.04 | 47.13 | 3,117,221 | -0.70(-1.46%) |
Sep 08, 2015 | 47.54 | 47.86 | 47.40 | 47.83 | 2,715,282 | +0.95(+2.03%) |
Sep 04, 2015 | 47.22 | 46.88 | 46.88 | 46.88 | 2,849,539 | -0.77(-1.62%) |
Sep 03, 2015 | 47.68 | 48.12 | 47.52 | 47.65 | 2,649,186 | +0.04(+0.09%) |
Sep 02, 2015 | 47.44 | 47.62 | 47.09 | 47.61 | 3,380,062 | +0.65(+1.38%) |