Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.79 | 43.83 | 42.89 | 43.11 | 9,731,430 | -1.73(-3.86%) |
Nov 27, 2015 | 46.26 | 46.35 | 44.66 | 44.84 | 3,641,722 | -1.21(-2.63%) |
Nov 25, 2015 | 46.00 | 46.05 | 46.05 | 46.05 | 6,189,200 | +0.01(+0.02%) |
Nov 24, 2015 | 45.65 | 46.46 | 45.58 | 46.04 | 4,099,660 | -0.04(-0.09%) |
Nov 23, 2015 | 46.01 | 46.51 | 45.97 | 46.08 | 6,873,208 | +0.07(+0.16%) |
Nov 20, 2015 | 45.24 | 46.49 | 45.24 | 46.01 | 10,562,002 | +1.38(+3.09%) |
Nov 19, 2015 | 43.88 | 44.83 | 43.75 | 44.62 | 7,786,984 | +0.98(+2.23%) |
Nov 18, 2015 | 42.62 | 43.67 | 42.33 | 43.65 | 8,460,370 | +1.16(+2.72%) |
Nov 17, 2015 | 43.74 | 44.00 | 42.09 | 42.49 | 20,865,992 | -2.51(-5.57%) |
Nov 16, 2015 | 43.70 | 45.03 | 43.25 | 45.00 | 7,144,532 | +1.28(+2.94%) |
Nov 13, 2015 | 45.45 | 45.50 | 43.04 | 43.72 | 14,514,532 | -2.46(-5.34%) |
Nov 12, 2015 | 46.59 | 47.08 | 46.14 | 46.18 | 6,129,160 | -0.60(-1.29%) |
Nov 11, 2015 | 47.72 | 47.92 | 46.27 | 46.78 | 5,860,798 | -0.96(-2.00%) |
Nov 10, 2015 | 46.66 | 47.79 | 46.37 | 47.74 | 4,186,796 | +0.98(+2.11%) |
Nov 09, 2015 | 47.67 | 47.91 | 46.56 | 46.76 | 4,061,494 | -1.25(-2.60%) |
Nov 06, 2015 | 47.75 | 48.77 | 47.75 | 48.01 | 3,413,432 | -0.01(-0.02%) |
Nov 05, 2015 | 48.03 | 48.33 | 47.19 | 48.02 | 4,193,390 | +0.37(+0.77%) |
Nov 04, 2015 | 48.18 | 48.30 | 47.41 | 47.65 | 4,529,544 | -0.55(-1.14%) |
Nov 03, 2015 | 47.80 | 48.24 | 47.59 | 48.20 | 4,072,082 | +0.35(+0.73%) |
Nov 02, 2015 | 47.62 | 47.98 | 46.83 | 47.85 | 3,682,410 | +0.31(+0.65%) |
Oct 30, 2015 | 48.23 | 48.25 | 47.48 | 47.54 | 4,631,314 | -0.64(-1.33%) |
Oct 29, 2015 | 48.15 | 48.46 | 47.38 | 48.18 | 4,663,492 | -0.09(-0.19%) |
Oct 28, 2015 | 47.48 | 48.28 | 47.12 | 48.27 | 4,804,802 | +0.91(+1.91%) |
Oct 27, 2015 | 46.88 | 47.60 | 46.63 | 47.37 | 5,056,114 | +0.34(+0.71%) |
Oct 26, 2015 | 46.00 | 47.36 | 45.75 | 47.03 | 7,420,406 | +1.02(+2.22%) |
Oct 23, 2015 | 46.69 | 46.84 | 44.01 | 46.01 | 18,838,308 | -0.90(-1.91%) |
Oct 22, 2015 | 49.03 | 50.34 | 45.31 | 46.91 | 27,534,008 | -2.67(-5.39%) |
Oct 21, 2015 | 50.30 | 50.37 | 49.33 | 49.58 | 7,941,362 | -0.41(-0.82%) |
Oct 20, 2015 | 50.16 | 50.62 | 49.48 | 49.98 | 4,764,422 | -0.24(-0.48%) |
Oct 19, 2015 | 49.90 | 50.34 | 49.44 | 50.23 | 4,899,028 | +0.19(+0.37%) |
Oct 16, 2015 | 50.48 | 50.72 | 49.49 | 50.04 | 5,717,268 | +0.30(+0.59%) |
Oct 15, 2015 | 49.19 | 49.86 | 48.81 | 49.74 | 4,553,866 | +1.10(+2.27%) |
Oct 14, 2015 | 50.24 | 50.80 | 48.47 | 48.64 | 7,342,166 | -2.01(-3.97%) |
Oct 13, 2015 | 50.55 | 51.36 | 50.24 | 50.65 | 5,674,950 | -1.02(-1.98%) |
Oct 12, 2015 | 51.14 | 52.37 | 50.82 | 51.67 | 3,365,402 | +0.52(+1.01%) |
Oct 09, 2015 | 50.50 | 51.23 | 50.03 | 51.16 | 3,435,862 | +0.59(+1.17%) |
Oct 08, 2015 | 49.50 | 50.73 | 49.07 | 50.57 | 3,835,912 | +1.04(+2.10%) |
Oct 07, 2015 | 50.12 | 50.27 | 48.44 | 49.53 | 6,383,336 | -0.40(-0.80%) |
Oct 06, 2015 | 50.74 | 51.08 | 49.65 | 49.93 | 4,274,232 | -1.00(-1.96%) |
Oct 05, 2015 | 50.67 | 51.00 | 49.82 | 50.93 | 4,351,792 | +0.80(+1.61%) |
Oct 02, 2015 | 48.80 | 50.12 | 47.91 | 50.12 | 5,132,654 | +0.70(+1.43%) |
Oct 01, 2015 | 48.53 | 49.48 | 47.82 | 49.42 | 5,530,678 | +1.03(+2.13%) |
Sep 30, 2015 | 48.10 | 49.27 | 47.34 | 48.39 | 8,719,000 | +1.41(+3.00%) |
Sep 29, 2015 | 50.41 | 50.48 | 46.67 | 46.98 | 10,558,876 | -3.42(-6.78%) |
Sep 28, 2015 | 51.78 | 52.01 | 50.10 | 50.40 | 7,750,624 | -1.46(-2.82%) |
Sep 25, 2015 | 52.30 | 52.93 | 51.52 | 51.85 | 6,189,976 | +0.76(+1.49%) |
Sep 24, 2015 | 50.44 | 51.23 | 49.61 | 51.09 | 3,774,738 | +0.38(+0.75%) |
Sep 23, 2015 | 51.01 | 51.27 | 50.42 | 50.72 | 3,128,594 | -0.23(-0.45%) |
Sep 22, 2015 | 50.76 | 51.30 | 50.31 | 50.95 | 3,534,560 | -0.59(-1.14%) |
Sep 21, 2015 | 51.12 | 52.19 | 50.80 | 51.53 | 4,228,500 | +0.63(+1.25%) |
Sep 18, 2015 | 51.31 | 52.30 | 50.88 | 50.90 | 9,855,182 | -1.15(-2.21%) |
Sep 17, 2015 | 51.68 | 52.95 | 51.53 | 52.05 | 10,518,380 | +0.37(+0.72%) |
Sep 16, 2015 | 49.31 | 51.78 | 48.66 | 51.68 | 13,611,488 | +2.34(+4.74%) |
Sep 15, 2015 | 48.30 | 49.44 | 47.86 | 49.34 | 4,463,148 | +1.27(+2.63%) |
Sep 14, 2015 | 48.26 | 48.47 | 47.55 | 48.08 | 2,926,514 | -0.22(-0.46%) |
Sep 11, 2015 | 47.83 | 48.45 | 47.65 | 48.30 | 2,772,480 | +0.21(+0.44%) |
Sep 10, 2015 | 47.50 | 48.43 | 47.09 | 48.09 | 4,382,724 | +0.53(+1.11%) |
Sep 09, 2015 | 48.95 | 48.99 | 47.43 | 47.55 | 4,187,144 | -0.98(-2.02%) |
Sep 08, 2015 | 48.50 | 48.83 | 47.77 | 48.53 | 3,989,664 | +1.03(+2.18%) |
Sep 04, 2015 | 47.26 | 47.50 | 47.50 | 47.50 | 6,780,000 | -0.31(-0.66%) |
Sep 03, 2015 | 48.05 | 48.51 | 47.53 | 47.81 | 5,250,144 | -0.01(-0.01%) |
Sep 02, 2015 | 47.27 | 47.82 | 46.60 | 47.82 | 5,916,368 | +1.24(+2.66%) |