Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.66 | 52.08 | 50.66 | 51.70 | 4,002,857 | +0.99(+1.95%) |
Nov 27, 2015 | 50.53 | 50.95 | 50.34 | 50.71 | 1,091,968 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.55 | 50.55 | 50.55 | 3,991,308 | -0.14(-0.28%) |
Nov 24, 2015 | 49.82 | 51.19 | 48.17 | 50.69 | 8,568,468 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.50 | 47.40 | 47.65 | 8,375,197 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.85 | 3,628,407 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.68 | 49.86 | 50.14 | 3,283,997 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.75 | 50.96 | 2,142,345 | +1.21(+2.43%) |
Nov 17, 2015 | 49.07 | 50.09 | 48.88 | 49.75 | 2,791,083 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.06 | 3,120,234 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.49 | 48.77 | 2,658,415 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.97 | 49.77 | 49.88 | 2,527,979 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.01 | 50.17 | 50.25 | 1,512,845 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.57 | 49.95 | 50.31 | 2,205,722 | -0.83(-1.62%) |
Nov 09, 2015 | 51.62 | 51.64 | 50.81 | 51.14 | 1,811,363 | -0.62(-1.20%) |
Nov 06, 2015 | 50.69 | 52.00 | 50.58 | 51.76 | 2,224,843 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.11 | 50.38 | 50.64 | 1,433,433 | -0.11(-0.21%) |
Nov 04, 2015 | 50.85 | 50.92 | 50.41 | 50.75 | 1,722,285 | -0.14(-0.28%) |
Nov 03, 2015 | 50.52 | 51.12 | 50.52 | 50.89 | 1,359,531 | +0.27(+0.53%) |
Nov 02, 2015 | 50.39 | 51.00 | 50.19 | 50.62 | 2,120,421 | +0.18(+0.37%) |
Oct 30, 2015 | 50.51 | 50.85 | 50.29 | 50.44 | 2,500,296 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.13 | 49.72 | 50.32 | 2,849,708 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.02 | 50.51 | 51.90 | 5,402,872 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.83 | 51.03 | 51.50 | 1,917,868 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.18 | 51.54 | 51.62 | 3,109,547 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.94 | 53.37 | 2,714,218 | +0.18(+0.35%) |
Oct 22, 2015 | 53.09 | 53.65 | 52.37 | 53.19 | 4,171,043 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,173 | +1.13(+2.24%) |
Oct 20, 2015 | 50.60 | 51.15 | 50.20 | 50.67 | 2,062,966 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.52 | 2,512,628 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.63 | 50.23 | 50.49 | 3,656,878 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.41 | 5,850,490 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.61 | 51.17 | 14,298,942 | +4.14(+8.81%) |
Oct 13, 2015 | 47.04 | 47.52 | 46.95 | 47.02 | 2,503,573 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.26 | 47.47 | 2,047,996 | -0.09(-0.19%) |
Oct 09, 2015 | 48.30 | 48.63 | 47.40 | 47.56 | 4,390,641 | -0.86(-1.78%) |
Oct 08, 2015 | 48.62 | 48.65 | 47.47 | 48.42 | 2,745,149 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.71 | 47.52 | 48.55 | 3,981,630 | +0.82(+1.72%) |
Oct 06, 2015 | 48.14 | 48.42 | 47.25 | 47.73 | 3,008,004 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.50 | 46.91 | 48.18 | 3,312,115 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.72 | 45.05 | 46.72 | 3,930,052 | +0.63(+1.37%) |
Oct 01, 2015 | 47.27 | 47.43 | 45.06 | 46.09 | 4,895,336 | -1.23(-2.61%) |
Sep 30, 2015 | 46.16 | 47.43 | 46.00 | 47.32 | 3,982,074 | +1.98(+4.37%) |
Sep 29, 2015 | 44.87 | 45.56 | 44.57 | 45.34 | 2,824,341 | +0.49(+1.08%) |
Sep 28, 2015 | 45.53 | 46.09 | 44.85 | 44.86 | 2,726,777 | -0.81(-1.78%) |
Sep 25, 2015 | 45.75 | 46.38 | 45.20 | 45.67 | 2,554,602 | +0.37(+0.81%) |
Sep 24, 2015 | 45.75 | 45.89 | 44.03 | 45.30 | 4,224,417 | -1.01(-2.17%) |
Sep 23, 2015 | 46.63 | 46.98 | 46.17 | 46.31 | 2,145,694 | +0.02(+0.04%) |
Sep 22, 2015 | 46.90 | 47.30 | 46.17 | 46.29 | 3,471,342 | -1.22(-2.56%) |
Sep 21, 2015 | 47.72 | 48.14 | 47.11 | 47.51 | 3,405,035 | -0.03(-0.07%) |
Sep 18, 2015 | 47.92 | 48.05 | 47.16 | 47.54 | 4,679,733 | -1.06(-2.17%) |
Sep 17, 2015 | 48.98 | 49.46 | 48.54 | 48.60 | 3,005,105 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.12 | 48.45 | 49.03 | 2,486,298 | +0.13(+0.26%) |
Sep 15, 2015 | 48.29 | 49.16 | 48.29 | 48.91 | 3,516,742 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.68 | 48.29 | 3,724,893 | +1.02(+2.15%) |
Sep 11, 2015 | 46.64 | 47.37 | 46.42 | 47.27 | 2,101,309 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.99 | 4,012,316 | -0.22(-0.46%) |
Sep 09, 2015 | 48.61 | 49.20 | 47.08 | 47.21 | 3,354,966 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.51 | 46.53 | 48.46 | 4,910,627 | +3.20(+7.06%) |
Sep 04, 2015 | 45.37 | 45.27 | 45.27 | 45.27 | 2,018,898 | -1.02(-2.19%) |
Sep 03, 2015 | 46.35 | 46.88 | 45.89 | 46.28 | 2,763,924 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.96 | 45.80 | 2,498,085 | +0.87(+1.94%) |