Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |
Nov 02, 2015 | 51.40 | 51.73 | 50.15 | 51.50 | 2,824,406 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.50 | 1,943,285 | +0.40(+0.79%) |
Oct 29, 2015 | 51.21 | 51.21 | 50.49 | 51.10 | 1,386,509 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.49 | 51.07 | 2,511,123 | +0.06(+0.12%) |
Oct 27, 2015 | 51.65 | 51.65 | 50.34 | 51.01 | 2,692,796 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.52 | 2,641,548 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.03 | 51.33 | 3,113,562 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.11 | 1,991,208 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.92 | 53.38 | 53.46 | 2,257,817 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.64 | 53.72 | 54.13 | 1,722,558 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.86 | 54.06 | 1,930,678 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.13 | 1,532,920 | -0.12(-0.22%) |
Oct 15, 2015 | 53.12 | 53.28 | 51.94 | 53.25 | 2,483,883 | +0.43(+0.82%) |
Oct 14, 2015 | 54.26 | 54.52 | 52.58 | 52.82 | 3,062,200 | -1.31(-2.42%) |
Oct 13, 2015 | 54.32 | 54.76 | 53.79 | 54.13 | 1,877,534 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.36 | 1,307,307 | +0.32(+0.58%) |
Oct 09, 2015 | 54.40 | 54.76 | 53.92 | 54.05 | 1,845,702 | -0.43(-0.78%) |
Oct 08, 2015 | 53.66 | 54.62 | 53.50 | 54.47 | 2,471,533 | +0.80(+1.49%) |
Oct 07, 2015 | 54.89 | 55.05 | 53.31 | 53.68 | 3,388,621 | -0.36(-0.67%) |
Oct 06, 2015 | 54.80 | 55.38 | 53.95 | 54.04 | 3,247,025 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.81 | 54.05 | 54.83 | 5,683,780 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.06 | 55.40 | 6,379,067 | +2.72(+5.17%) |
Oct 01, 2015 | 52.82 | 53.03 | 52.08 | 52.68 | 2,051,810 | -0.21(-0.39%) |
Sep 30, 2015 | 52.36 | 52.94 | 52.27 | 52.89 | 1,764,616 | +0.94(+1.80%) |
Sep 29, 2015 | 52.21 | 52.37 | 51.56 | 51.95 | 2,222,167 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.84 | 52.23 | 52.28 | 1,689,820 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.83 | 1,162,514 | -0.07(-0.14%) |
Sep 24, 2015 | 53.98 | 54.20 | 53.63 | 53.91 | 1,328,855 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.90 | 54.31 | 1,101,687 | -0.04(-0.08%) |
Sep 22, 2015 | 54.42 | 54.76 | 54.14 | 54.36 | 958,135 | -0.50(-0.91%) |
Sep 21, 2015 | 54.80 | 55.34 | 54.42 | 54.86 | 1,204,198 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.32 | 54.16 | 54.46 | 2,517,162 | -0.35(-0.65%) |
Sep 17, 2015 | 54.94 | 55.63 | 54.62 | 54.81 | 1,412,154 | +0.01(+0.03%) |
Sep 16, 2015 | 54.26 | 54.87 | 54.05 | 54.80 | 1,613,904 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.45 | 2,507,883 | +0.48(+0.89%) |
Sep 14, 2015 | 54.12 | 54.37 | 53.80 | 53.97 | 1,179,992 | -0.31(-0.57%) |
Sep 11, 2015 | 54.15 | 54.31 | 53.52 | 54.28 | 1,802,911 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.76 | 53.80 | 54.40 | 1,690,894 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.57 | 53.91 | 53.98 | 1,843,379 | -0.91(-1.65%) |
Sep 08, 2015 | 54.56 | 54.94 | 54.28 | 54.89 | 1,369,127 | +1.12(+2.08%) |
Sep 04, 2015 | 53.78 | 53.77 | 53.77 | 53.77 | 1,233,275 | -0.41(-0.76%) |
Sep 03, 2015 | 54.05 | 54.92 | 53.91 | 54.18 | 1,275,058 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 52.99 | 53.77 | 1,320,442 | +0.91(+1.73%) |