Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.37 | 52.61 | 51.66 | 51.79 | 5,971,481 | -0.65(-1.23%) |
Nov 27, 2015 | 52.41 | 52.71 | 52.16 | 52.44 | 1,106,030 | -0.02(-0.04%) |
Nov 25, 2015 | 52.32 | 52.46 | 52.46 | 52.46 | 3,392,274 | +0.12(+0.23%) |
Nov 24, 2015 | 51.82 | 52.37 | 51.78 | 52.34 | 4,075,022 | +0.28(+0.54%) |
Nov 23, 2015 | 52.03 | 52.39 | 51.93 | 52.06 | 3,850,330 | +0.30(+0.57%) |
Nov 20, 2015 | 52.13 | 53.11 | 51.59 | 51.76 | 5,696,112 | +0.22(+0.42%) |
Nov 19, 2015 | 51.48 | 51.82 | 50.84 | 51.54 | 4,024,817 | +0.53(+1.04%) |
Nov 18, 2015 | 50.49 | 51.33 | 50.02 | 51.01 | 5,378,798 | +0.80(+1.59%) |
Nov 17, 2015 | 50.67 | 50.69 | 49.65 | 50.22 | 6,043,568 | -0.14(-0.29%) |
Nov 16, 2015 | 49.91 | 50.68 | 49.86 | 50.36 | 3,412,395 | +0.62(+1.25%) |
Nov 13, 2015 | 49.63 | 50.40 | 49.60 | 49.74 | 4,280,011 | -0.09(-0.18%) |
Nov 12, 2015 | 50.03 | 50.16 | 49.37 | 49.83 | 5,593,610 | -0.45(-0.89%) |
Nov 11, 2015 | 50.69 | 50.80 | 49.75 | 50.27 | 5,074,303 | +0.02(+0.04%) |
Nov 10, 2015 | 50.02 | 50.35 | 49.61 | 50.25 | 4,977,659 | +0.59(+1.18%) |
Nov 09, 2015 | 50.20 | 50.67 | 49.40 | 49.67 | 6,068,427 | -0.54(-1.07%) |
Nov 06, 2015 | 51.42 | 51.94 | 49.91 | 50.21 | 12,650,434 | -2.38(-4.52%) |
Nov 05, 2015 | 53.13 | 53.33 | 52.12 | 52.58 | 4,799,237 | -0.28(-0.53%) |
Nov 04, 2015 | 53.21 | 53.45 | 52.46 | 52.86 | 3,774,081 | -0.43(-0.80%) |
Nov 03, 2015 | 54.26 | 54.38 | 52.90 | 53.29 | 6,438,999 | -1.28(-2.35%) |
Nov 02, 2015 | 54.68 | 55.03 | 54.19 | 54.57 | 2,203,432 | +0.21(+0.38%) |
Oct 30, 2015 | 54.64 | 55.07 | 54.28 | 54.36 | 2,944,671 | -0.47(-0.86%) |
Oct 29, 2015 | 54.97 | 55.08 | 54.28 | 54.83 | 2,565,268 | -0.37(-0.67%) |
Oct 28, 2015 | 53.79 | 55.20 | 53.22 | 55.20 | 3,416,566 | +1.40(+2.60%) |
Oct 27, 2015 | 53.13 | 54.02 | 53.13 | 53.80 | 3,492,873 | +0.25(+0.47%) |
Oct 26, 2015 | 54.51 | 54.51 | 53.32 | 53.55 | 3,677,304 | -0.82(-1.50%) |
Oct 23, 2015 | 55.18 | 55.70 | 53.98 | 54.37 | 4,559,727 | -1.37(-2.45%) |
Oct 22, 2015 | 53.84 | 55.73 | 53.84 | 55.73 | 5,667,305 | +2.01(+3.75%) |
Oct 21, 2015 | 53.68 | 54.20 | 53.43 | 53.72 | 3,401,852 | +0.13(+0.23%) |
Oct 20, 2015 | 53.13 | 53.80 | 53.06 | 53.59 | 2,756,822 | +0.05(+0.09%) |
Oct 19, 2015 | 53.61 | 53.82 | 53.19 | 53.54 | 2,799,640 | -0.41(-0.76%) |
Oct 16, 2015 | 52.76 | 54.38 | 52.20 | 53.96 | 4,927,153 | +1.51(+2.88%) |
Oct 15, 2015 | 51.70 | 52.44 | 51.54 | 52.44 | 3,063,215 | +1.01(+1.97%) |
Oct 14, 2015 | 50.98 | 51.80 | 50.90 | 51.43 | 2,806,726 | +0.27(+0.53%) |
Oct 13, 2015 | 51.32 | 51.54 | 51.02 | 51.16 | 3,080,248 | -0.24(-0.46%) |
Oct 12, 2015 | 51.88 | 51.88 | 51.11 | 51.40 | 2,986,075 | -0.47(-0.90%) |
Oct 09, 2015 | 51.88 | 52.44 | 51.59 | 51.86 | 4,214,130 | -0.03(-0.05%) |
Oct 08, 2015 | 51.01 | 51.92 | 51.01 | 51.89 | 3,212,431 | +0.89(+1.75%) |
Oct 07, 2015 | 50.71 | 51.41 | 50.53 | 51.00 | 3,335,107 | +0.47(+0.94%) |
Oct 06, 2015 | 50.40 | 50.93 | 50.12 | 50.53 | 4,044,452 | +0.16(+0.32%) |
Oct 05, 2015 | 50.20 | 51.07 | 49.74 | 50.37 | 9,069,807 | +0.58(+1.16%) |
Oct 02, 2015 | 48.94 | 49.82 | 48.36 | 49.79 | 3,719,325 | +0.40(+0.82%) |
Oct 01, 2015 | 49.69 | 50.18 | 48.64 | 49.38 | 3,613,998 | +0.17(+0.35%) |
Sep 30, 2015 | 48.57 | 49.36 | 48.43 | 49.21 | 4,493,238 | +0.96(+1.99%) |
Sep 29, 2015 | 48.92 | 49.49 | 47.86 | 48.25 | 5,552,112 | -0.55(-1.13%) |
Sep 28, 2015 | 50.76 | 51.08 | 48.80 | 48.80 | 7,180,893 | -2.34(-4.58%) |
Sep 25, 2015 | 51.45 | 51.49 | 50.74 | 51.14 | 5,044,511 | +0.30(+0.59%) |
Sep 24, 2015 | 50.90 | 50.99 | 49.99 | 50.84 | 6,334,077 | -0.27(-0.53%) |
Sep 23, 2015 | 51.71 | 52.01 | 51.07 | 51.11 | 5,325,847 | -0.70(-1.35%) |
Sep 22, 2015 | 51.70 | 52.20 | 51.36 | 51.81 | 3,770,432 | -0.62(-1.18%) |
Sep 21, 2015 | 52.77 | 52.95 | 52.26 | 52.43 | 4,670,602 | -0.17(-0.32%) |
Sep 18, 2015 | 52.67 | 53.34 | 52.30 | 52.60 | 10,372,546 | -0.69(-1.30%) |
Sep 17, 2015 | 53.39 | 54.21 | 52.99 | 53.29 | 4,507,509 | +0.04(+0.08%) |
Sep 16, 2015 | 52.43 | 53.48 | 51.80 | 53.25 | 3,303,051 | +0.68(+1.30%) |
Sep 15, 2015 | 52.25 | 52.65 | 51.42 | 52.56 | 4,867,081 | +0.59(+1.13%) |
Sep 14, 2015 | 51.24 | 52.09 | 50.59 | 51.98 | 4,198,824 | +0.55(+1.07%) |
Sep 11, 2015 | 50.37 | 51.54 | 49.92 | 51.43 | 3,079,083 | +1.12(+2.22%) |
Sep 10, 2015 | 50.29 | 50.93 | 50.04 | 50.31 | 5,191,727 | -0.01(-0.01%) |
Sep 09, 2015 | 51.91 | 51.94 | 50.18 | 50.32 | 4,211,586 | -1.32(-2.57%) |
Sep 08, 2015 | 50.09 | 51.82 | 49.37 | 51.64 | 6,383,501 | +2.44(+4.96%) |
Sep 04, 2015 | 49.60 | 49.20 | 49.20 | 49.20 | 4,298,631 | -1.11(-2.20%) |
Sep 03, 2015 | 50.59 | 51.52 | 50.05 | 50.31 | 3,722,430 | +0.06(+0.12%) |
Sep 02, 2015 | 49.39 | 50.25 | 49.02 | 50.25 | 4,283,521 | +1.36(+2.78%) |