Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.34 | 52.58 | 51.62 | 51.76 | 5,975,402 | -0.65(-1.23%) |
Nov 27, 2015 | 52.37 | 52.68 | 52.13 | 52.40 | 1,106,756 | -0.02(-0.04%) |
Nov 25, 2015 | 52.29 | 52.42 | 52.42 | 52.42 | 3,394,501 | +0.12(+0.23%) |
Nov 24, 2015 | 51.78 | 52.33 | 51.75 | 52.30 | 4,077,697 | +0.28(+0.54%) |
Nov 23, 2015 | 51.99 | 52.35 | 51.90 | 52.02 | 3,852,858 | +0.29(+0.57%) |
Nov 20, 2015 | 52.09 | 53.08 | 51.55 | 51.73 | 5,699,852 | +0.22(+0.42%) |
Nov 19, 2015 | 51.45 | 51.78 | 50.81 | 51.51 | 4,027,460 | +0.53(+1.04%) |
Nov 18, 2015 | 50.46 | 51.30 | 49.99 | 50.98 | 5,382,330 | +0.80(+1.59%) |
Nov 17, 2015 | 50.64 | 50.66 | 49.61 | 50.18 | 6,047,536 | -0.14(-0.29%) |
Nov 16, 2015 | 49.88 | 50.65 | 49.82 | 50.33 | 3,414,635 | +0.62(+1.25%) |
Nov 13, 2015 | 49.60 | 50.36 | 49.57 | 49.70 | 4,282,821 | -0.09(-0.18%) |
Nov 12, 2015 | 49.99 | 50.13 | 49.34 | 49.80 | 5,597,283 | -0.45(-0.89%) |
Nov 11, 2015 | 50.65 | 50.76 | 49.72 | 50.24 | 5,077,636 | +0.02(+0.04%) |
Nov 10, 2015 | 49.99 | 50.32 | 49.57 | 50.22 | 4,980,928 | +0.59(+1.18%) |
Nov 09, 2015 | 50.17 | 50.64 | 49.36 | 49.64 | 6,072,413 | -0.54(-1.07%) |
Nov 06, 2015 | 51.38 | 51.91 | 49.87 | 50.17 | 12,658,743 | -2.38(-4.52%) |
Nov 05, 2015 | 53.09 | 53.30 | 52.08 | 52.55 | 4,802,389 | -0.28(-0.53%) |
Nov 04, 2015 | 53.18 | 53.42 | 52.42 | 52.83 | 3,776,560 | -0.42(-0.80%) |
Nov 03, 2015 | 54.23 | 54.35 | 52.87 | 53.25 | 6,443,227 | -1.28(-2.35%) |
Nov 02, 2015 | 54.65 | 54.99 | 54.15 | 54.53 | 2,204,879 | +0.21(+0.38%) |
Oct 30, 2015 | 54.60 | 55.04 | 54.25 | 54.32 | 2,946,605 | -0.47(-0.86%) |
Oct 29, 2015 | 54.93 | 55.04 | 54.24 | 54.80 | 2,566,953 | -0.37(-0.67%) |
Oct 28, 2015 | 53.75 | 55.16 | 53.19 | 55.17 | 3,418,810 | +1.40(+2.60%) |
Oct 27, 2015 | 53.10 | 53.98 | 53.10 | 53.77 | 3,495,167 | +0.25(+0.47%) |
Oct 26, 2015 | 54.47 | 54.47 | 53.29 | 53.52 | 3,679,719 | -0.82(-1.50%) |
Oct 23, 2015 | 55.15 | 55.66 | 53.95 | 54.33 | 4,562,721 | -1.37(-2.45%) |
Oct 22, 2015 | 53.80 | 55.70 | 53.80 | 55.70 | 5,671,027 | +2.01(+3.75%) |
Oct 21, 2015 | 53.65 | 54.16 | 53.39 | 53.68 | 3,404,086 | +0.13(+0.23%) |
Oct 20, 2015 | 53.09 | 53.76 | 53.03 | 53.56 | 2,758,632 | +0.05(+0.09%) |
Oct 19, 2015 | 53.57 | 53.79 | 53.15 | 53.51 | 2,801,479 | -0.41(-0.76%) |
Oct 16, 2015 | 52.73 | 54.35 | 52.16 | 53.92 | 4,930,389 | +1.51(+2.88%) |
Oct 15, 2015 | 51.66 | 52.41 | 51.50 | 52.41 | 3,065,227 | +1.01(+1.97%) |
Oct 14, 2015 | 50.95 | 51.77 | 50.86 | 51.40 | 2,808,569 | +0.27(+0.53%) |
Oct 13, 2015 | 51.29 | 51.51 | 50.99 | 51.13 | 3,082,271 | -0.24(-0.46%) |
Oct 12, 2015 | 51.84 | 51.84 | 51.08 | 51.36 | 2,988,036 | -0.47(-0.90%) |
Oct 09, 2015 | 51.84 | 52.41 | 51.55 | 51.83 | 4,216,897 | -0.03(-0.05%) |
Oct 08, 2015 | 50.97 | 51.89 | 50.97 | 51.86 | 3,214,541 | +0.89(+1.75%) |
Oct 07, 2015 | 50.68 | 51.38 | 50.50 | 50.97 | 3,337,298 | +0.47(+0.94%) |
Oct 06, 2015 | 50.37 | 50.90 | 50.09 | 50.49 | 4,047,108 | +0.16(+0.32%) |
Oct 05, 2015 | 50.17 | 51.04 | 49.71 | 50.33 | 9,075,763 | +0.58(+1.16%) |
Oct 02, 2015 | 48.90 | 49.79 | 48.33 | 49.75 | 3,721,768 | +0.40(+0.82%) |
Oct 01, 2015 | 49.66 | 50.14 | 48.61 | 49.35 | 3,616,371 | +0.17(+0.35%) |
Sep 30, 2015 | 48.54 | 49.33 | 48.40 | 49.18 | 4,496,189 | +0.96(+1.99%) |
Sep 29, 2015 | 48.88 | 49.45 | 47.83 | 48.21 | 5,555,759 | -0.55(-1.13%) |
Sep 28, 2015 | 50.73 | 51.05 | 48.76 | 48.76 | 7,185,609 | -2.34(-4.58%) |
Sep 25, 2015 | 51.42 | 51.45 | 50.71 | 51.11 | 5,047,824 | +0.30(+0.59%) |
Sep 24, 2015 | 50.86 | 50.96 | 49.96 | 50.81 | 6,338,237 | -0.27(-0.53%) |
Sep 23, 2015 | 51.68 | 51.98 | 51.04 | 51.08 | 5,329,345 | -0.70(-1.35%) |
Sep 22, 2015 | 51.66 | 52.16 | 51.32 | 51.77 | 3,772,909 | -0.62(-1.18%) |
Sep 21, 2015 | 52.74 | 52.91 | 52.23 | 52.39 | 4,673,669 | -0.17(-0.32%) |
Sep 18, 2015 | 52.64 | 53.30 | 52.27 | 52.56 | 10,379,358 | -0.69(-1.30%) |
Sep 17, 2015 | 53.36 | 54.18 | 52.95 | 53.25 | 4,510,470 | +0.04(+0.08%) |
Sep 16, 2015 | 52.39 | 53.45 | 51.77 | 53.21 | 3,305,220 | +0.68(+1.30%) |
Sep 15, 2015 | 52.21 | 52.62 | 51.39 | 52.53 | 4,870,278 | +0.59(+1.13%) |
Sep 14, 2015 | 51.21 | 52.05 | 50.55 | 51.94 | 4,201,582 | +0.55(+1.07%) |
Sep 11, 2015 | 50.34 | 51.51 | 49.89 | 51.39 | 3,081,105 | +1.11(+2.22%) |
Sep 10, 2015 | 50.26 | 50.90 | 50.01 | 50.28 | 5,195,137 | -0.01(-0.01%) |
Sep 09, 2015 | 51.87 | 51.91 | 50.15 | 50.28 | 4,214,352 | -1.32(-2.57%) |
Sep 08, 2015 | 50.06 | 51.79 | 49.34 | 51.61 | 6,387,693 | +2.44(+4.96%) |
Sep 04, 2015 | 49.57 | 49.17 | 49.17 | 49.17 | 4,301,454 | -1.11(-2.20%) |
Sep 03, 2015 | 50.56 | 51.48 | 50.02 | 50.28 | 3,724,875 | +0.06(+0.12%) |
Sep 02, 2015 | 49.36 | 50.21 | 48.99 | 50.21 | 4,286,335 | +1.36(+2.78%) |