Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.49 | 52.49 | 52.33 | 52.36 | 2,002,642 | -0.04(-0.07%) |
Nov 27, 2015 | 52.44 | 52.46 | 52.34 | 52.40 | 319,453 | +0.04(+0.07%) |
Nov 25, 2015 | 52.34 | 52.36 | 52.36 | 52.36 | 1,406,570 | +0.11(+0.22%) |
Nov 24, 2015 | 51.92 | 52.34 | 51.86 | 52.25 | 1,394,876 | -0.01(-0.02%) |
Nov 23, 2015 | 52.47 | 52.55 | 52.14 | 52.26 | 2,358,255 | -0.32(-0.61%) |
Nov 20, 2015 | 52.89 | 52.94 | 52.56 | 52.58 | 2,868,657 | -0.13(-0.25%) |
Nov 19, 2015 | 52.72 | 52.88 | 52.65 | 52.71 | 1,284,998 | +0.28(+0.54%) |
Nov 18, 2015 | 52.17 | 52.50 | 52.04 | 52.43 | 2,514,111 | +0.46(+0.88%) |
Nov 17, 2015 | 52.07 | 52.23 | 51.88 | 51.97 | 1,564,937 | +0.10(+0.20%) |
Nov 16, 2015 | 51.31 | 51.87 | 51.27 | 51.87 | 1,874,921 | +0.63(+1.23%) |
Nov 13, 2015 | 51.39 | 51.45 | 51.13 | 51.24 | 1,655,777 | -0.37(-0.71%) |
Nov 12, 2015 | 51.75 | 52.00 | 51.59 | 51.60 | 1,738,192 | -0.66(-1.26%) |
Nov 11, 2015 | 52.42 | 52.48 | 52.18 | 52.26 | 955,783 | +0.28(+0.54%) |
Nov 10, 2015 | 51.83 | 52.01 | 51.69 | 51.98 | 5,654,461 | -0.01(-0.02%) |
Nov 09, 2015 | 52.27 | 52.27 | 51.82 | 51.99 | 15,333,895 | -0.55(-1.05%) |
Nov 06, 2015 | 52.47 | 52.61 | 52.23 | 52.54 | 1,127,008 | -0.23(-0.43%) |
Nov 05, 2015 | 52.97 | 53.01 | 52.65 | 52.77 | 1,273,916 | -0.09(-0.18%) |
Nov 04, 2015 | 53.19 | 53.21 | 52.71 | 52.86 | 1,204,528 | -0.35(-0.65%) |
Nov 03, 2015 | 52.85 | 53.31 | 52.80 | 53.21 | 5,997,358 | -0.01(-0.02%) |
Nov 02, 2015 | 52.92 | 53.22 | 52.90 | 53.22 | 2,616,836 | +0.53(+1.01%) |
Oct 30, 2015 | 52.78 | 53.05 | 52.67 | 52.68 | 1,070,776 | -0.08(-0.16%) |
Oct 29, 2015 | 52.57 | 52.82 | 52.55 | 52.77 | 1,021,625 | -0.36(-0.67%) |
Oct 28, 2015 | 53.04 | 53.44 | 52.66 | 53.12 | 1,210,224 | +0.27(+0.51%) |
Oct 27, 2015 | 52.94 | 52.97 | 52.74 | 52.85 | 813,215 | -0.43(-0.81%) |
Oct 26, 2015 | 53.39 | 53.40 | 53.24 | 53.28 | 932,506 | -0.19(-0.35%) |
Oct 23, 2015 | 53.36 | 53.59 | 53.25 | 53.47 | 1,233,075 | +0.44(+0.83%) |
Oct 22, 2015 | 52.69 | 53.20 | 52.69 | 53.03 | 1,486,381 | +0.63(+1.20%) |
Oct 21, 2015 | 52.79 | 52.81 | 52.39 | 52.40 | 1,018,471 | -0.07(-0.14%) |
Oct 20, 2015 | 52.49 | 52.61 | 52.39 | 52.48 | 1,466,774 | -0.20(-0.37%) |
Oct 19, 2015 | 52.64 | 52.69 | 52.47 | 52.67 | 1,458,476 | -0.18(-0.34%) |
Oct 16, 2015 | 52.79 | 52.88 | 52.61 | 52.85 | 856,121 | -0.04(-0.07%) |
Oct 15, 2015 | 52.39 | 52.92 | 52.36 | 52.89 | 988,999 | +0.92(+1.77%) |
Oct 14, 2015 | 51.99 | 52.16 | 51.84 | 51.97 | 893,140 | +0.08(+0.16%) |
Oct 13, 2015 | 51.85 | 52.25 | 51.82 | 51.89 | 1,066,981 | -0.58(-1.11%) |
Oct 12, 2015 | 52.52 | 52.57 | 52.41 | 52.47 | 1,354,699 | -0.13(-0.25%) |
Oct 09, 2015 | 52.65 | 52.72 | 52.44 | 52.60 | 1,016,223 | +0.08(+0.16%) |
Oct 08, 2015 | 51.85 | 52.54 | 51.77 | 52.51 | 1,380,216 | +0.38(+0.74%) |
Oct 07, 2015 | 51.97 | 52.26 | 51.71 | 52.13 | 1,413,301 | +0.56(+1.09%) |
Oct 06, 2015 | 51.47 | 51.72 | 51.41 | 51.57 | 1,615,162 | +0.09(+0.18%) |
Oct 05, 2015 | 51.14 | 51.50 | 51.09 | 51.47 | 1,481,005 | +0.98(+1.93%) |
Oct 02, 2015 | 49.49 | 50.50 | 49.35 | 50.50 | 1,611,477 | +0.83(+1.66%) |
Oct 01, 2015 | 49.78 | 49.88 | 49.21 | 49.67 | 1,282,873 | +0.15(+0.30%) |
Sep 30, 2015 | 49.32 | 49.55 | 49.05 | 49.52 | 3,146,159 | +0.93(+1.91%) |
Sep 29, 2015 | 48.54 | 48.73 | 48.34 | 48.59 | 2,260,814 | -0.08(-0.17%) |
Sep 28, 2015 | 49.28 | 49.31 | 48.61 | 48.68 | 1,539,934 | -0.94(-1.89%) |
Sep 25, 2015 | 49.98 | 50.02 | 49.42 | 49.62 | 1,555,660 | +0.42(+0.86%) |
Sep 24, 2015 | 48.92 | 49.32 | 48.65 | 49.19 | 1,788,128 | -0.14(-0.29%) |
Sep 23, 2015 | 49.63 | 49.65 | 49.11 | 49.33 | 2,062,387 | -0.17(-0.34%) |
Sep 22, 2015 | 49.61 | 49.72 | 49.21 | 49.50 | 1,898,352 | -1.23(-2.42%) |
Sep 21, 2015 | 50.90 | 50.98 | 50.53 | 50.73 | 3,123,564 | -0.08(-0.15%) |
Sep 18, 2015 | 51.04 | 51.29 | 50.75 | 50.81 | 1,680,911 | -1.16(-2.24%) |
Sep 17, 2015 | 51.67 | 52.54 | 51.64 | 51.97 | 1,648,420 | +0.05(+0.09%) |
Sep 16, 2015 | 51.62 | 51.94 | 51.58 | 51.92 | 1,109,617 | +0.68(+1.34%) |
Sep 15, 2015 | 50.84 | 51.27 | 50.76 | 51.24 | 1,393,788 | +0.35(+0.68%) |
Sep 14, 2015 | 50.86 | 50.93 | 50.68 | 50.89 | 1,142,227 | -0.41(-0.80%) |
Sep 11, 2015 | 50.91 | 51.30 | 50.83 | 51.30 | 784,208 | +0.05(+0.09%) |
Sep 10, 2015 | 50.98 | 51.45 | 50.87 | 51.26 | 1,230,501 | +0.35(+0.68%) |
Sep 09, 2015 | 51.86 | 51.87 | 50.84 | 50.91 | 1,271,041 | -0.23(-0.44%) |
Sep 08, 2015 | 50.94 | 51.17 | 50.76 | 51.14 | 1,646,949 | +1.43(+2.87%) |
Sep 04, 2015 | 49.83 | 49.71 | 49.71 | 49.71 | 2,402,367 | -1.12(-2.20%) |
Sep 03, 2015 | 50.97 | 51.25 | 50.74 | 50.83 | 2,263,014 | +0.06(+0.11%) |
Sep 02, 2015 | 50.93 | 50.93 | 50.25 | 50.77 | 2,152,579 | +0.72(+1.44%) |