Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.46 | 51.87 | 50.46 | 51.50 | 4,018,779 | +0.99(+1.95%) |
Nov 27, 2015 | 50.33 | 50.75 | 50.14 | 50.51 | 1,096,311 | +0.17(+0.33%) |
Nov 25, 2015 | 50.52 | 50.34 | 50.34 | 50.34 | 4,007,184 | -0.14(-0.28%) |
Nov 24, 2015 | 49.62 | 50.99 | 47.98 | 50.49 | 8,602,551 | +3.02(+6.37%) |
Nov 23, 2015 | 49.22 | 49.30 | 47.21 | 47.46 | 8,408,510 | -2.19(-4.41%) |
Nov 20, 2015 | 50.31 | 50.31 | 49.48 | 49.65 | 3,642,839 | -0.29(-0.59%) |
Nov 19, 2015 | 50.46 | 50.48 | 49.66 | 49.94 | 3,297,060 | -0.81(-1.60%) |
Nov 18, 2015 | 49.58 | 50.83 | 49.55 | 50.75 | 2,150,867 | +1.20(+2.43%) |
Nov 17, 2015 | 48.87 | 49.89 | 48.69 | 49.55 | 2,802,185 | +0.69(+1.40%) |
Nov 16, 2015 | 48.53 | 48.92 | 48.28 | 48.87 | 3,132,645 | +0.29(+0.60%) |
Nov 13, 2015 | 49.68 | 49.84 | 48.30 | 48.57 | 2,668,990 | -1.11(-2.24%) |
Nov 12, 2015 | 49.90 | 50.77 | 49.58 | 49.68 | 2,538,034 | -0.37(-0.73%) |
Nov 11, 2015 | 50.42 | 50.81 | 49.97 | 50.05 | 1,518,863 | -0.06(-0.12%) |
Nov 10, 2015 | 49.78 | 50.37 | 49.75 | 50.11 | 2,214,495 | -0.83(-1.62%) |
Nov 09, 2015 | 51.41 | 51.43 | 50.60 | 50.94 | 1,818,568 | -0.62(-1.20%) |
Nov 06, 2015 | 50.49 | 51.79 | 50.38 | 51.56 | 2,233,692 | +1.12(+2.22%) |
Nov 05, 2015 | 50.83 | 50.90 | 50.18 | 50.44 | 1,439,134 | -0.11(-0.21%) |
Nov 04, 2015 | 50.65 | 50.72 | 50.21 | 50.55 | 1,729,136 | -0.14(-0.28%) |
Nov 03, 2015 | 50.32 | 50.92 | 50.32 | 50.69 | 1,364,939 | +0.27(+0.53%) |
Nov 02, 2015 | 50.19 | 50.80 | 49.99 | 50.42 | 2,128,855 | +0.18(+0.37%) |
Oct 30, 2015 | 50.31 | 50.65 | 50.09 | 50.24 | 2,510,241 | +0.12(+0.23%) |
Oct 29, 2015 | 50.10 | 50.93 | 49.53 | 50.12 | 2,861,043 | -1.57(-3.04%) |
Oct 28, 2015 | 52.23 | 52.81 | 50.31 | 51.69 | 5,424,363 | +0.39(+0.77%) |
Oct 27, 2015 | 50.83 | 51.62 | 50.83 | 51.30 | 1,925,497 | -0.12(-0.23%) |
Oct 26, 2015 | 52.85 | 52.97 | 51.34 | 51.41 | 3,121,916 | -1.75(-3.29%) |
Oct 23, 2015 | 53.51 | 53.57 | 52.73 | 53.16 | 2,725,014 | +0.18(+0.35%) |
Oct 22, 2015 | 52.88 | 53.44 | 52.16 | 52.98 | 4,187,634 | +1.38(+2.67%) |
Oct 21, 2015 | 50.99 | 52.23 | 50.99 | 51.60 | 5,448,760 | +1.13(+2.24%) |
Oct 20, 2015 | 50.40 | 50.95 | 50.00 | 50.47 | 2,071,172 | +0.15(+0.30%) |
Oct 19, 2015 | 50.09 | 50.46 | 49.74 | 50.32 | 2,522,623 | +0.03(+0.05%) |
Oct 16, 2015 | 51.23 | 51.42 | 50.04 | 50.29 | 3,671,423 | -0.91(-1.78%) |
Oct 15, 2015 | 51.39 | 51.61 | 50.46 | 51.21 | 5,873,762 | +0.24(+0.48%) |
Oct 14, 2015 | 47.55 | 53.61 | 47.42 | 50.96 | 14,355,818 | +4.13(+8.81%) |
Oct 13, 2015 | 46.85 | 47.33 | 46.76 | 46.84 | 2,513,531 | -0.44(-0.94%) |
Oct 12, 2015 | 47.45 | 47.55 | 47.07 | 47.28 | 2,056,142 | -0.09(-0.19%) |
Oct 09, 2015 | 48.11 | 48.44 | 47.21 | 47.37 | 4,408,106 | -0.86(-1.78%) |
Oct 08, 2015 | 48.42 | 48.46 | 47.29 | 48.23 | 2,756,068 | -0.13(-0.26%) |
Oct 07, 2015 | 48.13 | 48.51 | 47.33 | 48.36 | 3,997,467 | +0.82(+1.72%) |
Oct 06, 2015 | 47.95 | 48.23 | 47.06 | 47.54 | 3,019,969 | -0.45(-0.94%) |
Oct 05, 2015 | 46.94 | 48.31 | 46.73 | 47.99 | 3,325,290 | +1.45(+3.12%) |
Oct 02, 2015 | 45.12 | 46.53 | 44.87 | 46.53 | 3,945,684 | +0.63(+1.37%) |
Oct 01, 2015 | 47.09 | 47.24 | 44.88 | 45.91 | 4,914,808 | -1.23(-2.61%) |
Sep 30, 2015 | 45.97 | 47.24 | 45.82 | 47.14 | 3,997,914 | +1.97(+4.37%) |
Sep 29, 2015 | 44.69 | 45.38 | 44.40 | 45.16 | 2,835,575 | +0.48(+1.08%) |
Sep 28, 2015 | 45.35 | 45.91 | 44.67 | 44.68 | 2,737,623 | -0.81(-1.78%) |
Sep 25, 2015 | 45.57 | 46.20 | 45.02 | 45.49 | 2,564,764 | +0.37(+0.81%) |
Sep 24, 2015 | 45.57 | 45.71 | 43.85 | 45.12 | 4,241,221 | -1.00(-2.17%) |
Sep 23, 2015 | 46.44 | 46.79 | 45.98 | 46.13 | 2,154,228 | +0.02(+0.04%) |
Sep 22, 2015 | 46.71 | 47.11 | 45.98 | 46.11 | 3,485,150 | -1.21(-2.56%) |
Sep 21, 2015 | 47.53 | 47.95 | 46.93 | 47.32 | 3,418,579 | -0.03(-0.07%) |
Sep 18, 2015 | 47.73 | 47.86 | 46.97 | 47.35 | 4,698,348 | -1.05(-2.18%) |
Sep 17, 2015 | 48.78 | 49.27 | 48.35 | 48.41 | 3,017,058 | -0.43(-0.89%) |
Sep 16, 2015 | 48.92 | 48.92 | 48.26 | 48.84 | 2,496,188 | +0.13(+0.26%) |
Sep 15, 2015 | 48.10 | 48.97 | 48.10 | 48.72 | 3,530,730 | +0.62(+1.29%) |
Sep 14, 2015 | 47.86 | 48.13 | 47.49 | 48.10 | 3,739,710 | +1.01(+2.15%) |
Sep 11, 2015 | 46.46 | 47.18 | 46.23 | 47.09 | 2,109,668 | +0.28(+0.61%) |
Sep 10, 2015 | 46.79 | 47.25 | 46.22 | 46.80 | 4,028,275 | -0.22(-0.46%) |
Sep 09, 2015 | 48.41 | 49.01 | 46.89 | 47.02 | 3,368,310 | -1.25(-2.60%) |
Sep 08, 2015 | 46.79 | 48.31 | 46.34 | 48.27 | 4,930,160 | +3.18(+7.06%) |
Sep 04, 2015 | 45.19 | 45.09 | 45.09 | 45.09 | 2,026,928 | -1.01(-2.19%) |
Sep 03, 2015 | 46.17 | 46.69 | 45.71 | 46.10 | 2,774,918 | +0.48(+1.06%) |
Sep 02, 2015 | 45.69 | 45.69 | 44.78 | 45.62 | 2,508,021 | +0.87(+1.94%) |