Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.22 | 49.55 | 48.27 | 48.30 | 2,734,890 | -0.75(-1.54%) |
Nov 27, 2015 | 48.80 | 49.14 | 48.63 | 49.05 | 448,627 | +0.18(+0.37%) |
Nov 25, 2015 | 48.97 | 48.87 | 48.87 | 48.87 | 1,155,854 | +0.05(+0.10%) |
Nov 24, 2015 | 49.05 | 49.23 | 48.31 | 48.82 | 1,872,331 | -0.51(-1.03%) |
Nov 23, 2015 | 49.59 | 49.83 | 49.27 | 49.33 | 1,087,823 | -0.20(-0.40%) |
Nov 20, 2015 | 49.53 | 49.66 | 49.37 | 49.53 | 2,008,966 | +0.22(+0.44%) |
Nov 19, 2015 | 48.93 | 49.61 | 48.75 | 49.31 | 1,601,608 | +0.38(+0.78%) |
Nov 18, 2015 | 47.24 | 48.98 | 46.91 | 48.93 | 2,310,664 | +1.85(+3.92%) |
Nov 17, 2015 | 46.76 | 47.17 | 46.53 | 47.08 | 1,632,811 | +0.44(+0.94%) |
Nov 16, 2015 | 46.25 | 46.65 | 46.07 | 46.64 | 2,128,645 | +0.21(+0.45%) |
Nov 13, 2015 | 47.81 | 48.18 | 46.35 | 46.43 | 2,862,769 | -1.36(-2.84%) |
Nov 12, 2015 | 47.83 | 48.10 | 47.54 | 47.79 | 1,411,852 | -0.19(-0.39%) |
Nov 11, 2015 | 48.15 | 48.41 | 47.92 | 47.97 | 1,051,201 | -0.21(-0.44%) |
Nov 10, 2015 | 48.01 | 48.46 | 47.70 | 48.18 | 1,475,959 | +0.18(+0.37%) |
Nov 09, 2015 | 49.07 | 49.30 | 47.61 | 48.01 | 1,834,295 | -0.25(-0.53%) |
Nov 06, 2015 | 48.68 | 49.29 | 48.05 | 48.26 | 1,935,543 | -1.06(-2.15%) |
Nov 05, 2015 | 48.61 | 49.38 | 48.58 | 49.32 | 1,667,908 | +0.60(+1.24%) |
Nov 04, 2015 | 48.87 | 49.21 | 48.58 | 48.72 | 1,798,576 | -0.29(-0.60%) |
Nov 03, 2015 | 49.22 | 49.37 | 48.73 | 49.01 | 1,167,288 | -0.29(-0.59%) |
Nov 02, 2015 | 48.66 | 49.52 | 48.42 | 49.30 | 1,556,298 | +0.67(+1.38%) |
Oct 30, 2015 | 49.36 | 49.46 | 48.48 | 48.63 | 1,678,880 | -0.61(-1.25%) |
Oct 29, 2015 | 48.79 | 49.28 | 48.70 | 49.25 | 1,343,302 | +0.12(+0.25%) |
Oct 28, 2015 | 48.79 | 49.35 | 48.35 | 49.12 | 1,920,582 | +0.26(+0.53%) |
Oct 27, 2015 | 48.33 | 48.91 | 48.33 | 48.87 | 1,154,153 | +0.41(+0.84%) |
Oct 26, 2015 | 48.34 | 48.60 | 47.92 | 48.46 | 1,304,122 | +0.19(+0.39%) |
Oct 23, 2015 | 48.40 | 48.71 | 48.02 | 48.27 | 1,073,562 | +0.04(+0.08%) |
Oct 22, 2015 | 48.02 | 48.46 | 47.88 | 48.23 | 1,732,373 | +0.32(+0.66%) |
Oct 21, 2015 | 47.91 | 48.25 | 47.79 | 47.91 | 944,471 | +0.09(+0.18%) |
Oct 20, 2015 | 48.22 | 48.28 | 47.60 | 47.83 | 1,989,583 | -0.37(-0.77%) |
Oct 19, 2015 | 47.70 | 48.25 | 47.44 | 48.20 | 1,922,230 | +0.45(+0.95%) |
Oct 16, 2015 | 47.17 | 47.87 | 46.99 | 47.75 | 1,696,858 | +0.79(+1.69%) |
Oct 15, 2015 | 46.43 | 47.09 | 46.19 | 46.96 | 2,278,858 | +0.79(+1.72%) |
Oct 14, 2015 | 46.31 | 46.69 | 46.01 | 46.16 | 1,678,410 | -0.02(-0.04%) |
Oct 13, 2015 | 46.13 | 46.55 | 46.03 | 46.18 | 1,177,877 | -0.14(-0.30%) |
Oct 12, 2015 | 46.03 | 46.55 | 45.85 | 46.32 | 1,015,394 | +0.33(+0.71%) |
Oct 09, 2015 | 45.91 | 46.09 | 45.66 | 45.99 | 2,546,062 | +0.11(+0.24%) |
Oct 08, 2015 | 45.63 | 45.93 | 45.23 | 45.88 | 1,101,482 | +0.24(+0.52%) |
Oct 07, 2015 | 45.18 | 45.66 | 45.02 | 45.65 | 1,409,637 | +0.55(+1.22%) |
Oct 06, 2015 | 45.39 | 45.77 | 44.98 | 45.10 | 1,387,542 | -0.35(-0.77%) |
Oct 05, 2015 | 44.70 | 45.53 | 44.59 | 45.45 | 2,088,703 | +1.14(+2.56%) |
Oct 02, 2015 | 43.91 | 44.33 | 43.05 | 44.31 | 3,729,519 | +0.11(+0.25%) |
Oct 01, 2015 | 44.45 | 45.02 | 43.95 | 44.20 | 2,830,983 | +0.11(+0.26%) |
Sep 30, 2015 | 44.33 | 44.45 | 43.55 | 44.09 | 1,340,713 | +0.09(+0.20%) |
Sep 29, 2015 | 43.35 | 44.06 | 43.27 | 44.00 | 1,275,599 | +0.64(+1.47%) |
Sep 28, 2015 | 44.03 | 44.26 | 43.01 | 43.36 | 1,514,549 | -0.84(-1.90%) |
Sep 25, 2015 | 44.27 | 44.71 | 44.07 | 44.20 | 1,134,203 | +0.02(+0.05%) |
Sep 24, 2015 | 44.56 | 44.75 | 43.74 | 44.18 | 1,338,219 | -0.52(-1.17%) |
Sep 23, 2015 | 44.41 | 45.10 | 44.28 | 44.70 | 1,345,789 | +0.27(+0.61%) |
Sep 22, 2015 | 44.74 | 44.93 | 44.14 | 44.43 | 1,123,382 | -0.68(-1.51%) |
Sep 21, 2015 | 44.56 | 45.25 | 44.53 | 45.11 | 1,945,466 | +0.64(+1.43%) |
Sep 18, 2015 | 43.45 | 44.77 | 43.37 | 44.48 | 5,177,459 | +0.62(+1.41%) |
Sep 17, 2015 | 43.79 | 44.70 | 43.43 | 43.86 | 1,323,513 | +0.09(+0.21%) |
Sep 16, 2015 | 43.27 | 43.82 | 43.04 | 43.76 | 1,029,036 | +0.59(+1.37%) |
Sep 15, 2015 | 42.85 | 43.30 | 42.52 | 43.17 | 877,528 | +0.41(+0.95%) |
Sep 14, 2015 | 42.72 | 42.85 | 42.43 | 42.77 | 1,584,842 | +0.18(+0.43%) |
Sep 11, 2015 | 41.57 | 42.61 | 41.33 | 42.58 | 1,320,307 | +0.90(+2.16%) |
Sep 10, 2015 | 41.41 | 42.10 | 41.33 | 41.68 | 1,462,269 | +0.06(+0.14%) |
Sep 09, 2015 | 42.91 | 42.91 | 41.53 | 41.62 | 1,386,722 | -0.87(-2.04%) |
Sep 08, 2015 | 42.62 | 43.15 | 41.84 | 42.49 | 1,958,725 | +0.24(+0.57%) |
Sep 04, 2015 | 42.71 | 42.25 | 42.25 | 42.25 | 1,125,825 | -0.96(-2.23%) |
Sep 03, 2015 | 43.65 | 43.66 | 43.03 | 43.21 | 1,044,356 | -0.25(-0.58%) |
Sep 02, 2015 | 43.16 | 43.47 | 42.78 | 43.47 | 1,284,613 | +0.79(+1.86%) |