Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.28 | 50.00 | 47.54 | 47.82 | 8,452,288 | -4.68(-8.91%) |
Nov 27, 2015 | 52.85 | 52.88 | 51.76 | 52.50 | 891,989 | -0.45(-0.85%) |
Nov 25, 2015 | 53.09 | 52.95 | 52.95 | 52.95 | 1,992,100 | +0.22(+0.42%) |
Nov 24, 2015 | 51.84 | 53.31 | 51.19 | 52.73 | 3,505,984 | -0.04(-0.08%) |
Nov 23, 2015 | 49.52 | 52.95 | 48.54 | 52.77 | 5,721,356 | +3.49(+7.08%) |
Nov 20, 2015 | 47.91 | 51.50 | 47.74 | 49.28 | 6,003,720 | +1.95(+4.12%) |
Nov 19, 2015 | 45.86 | 49.00 | 45.74 | 47.33 | 5,939,000 | +1.64(+3.59%) |
Nov 18, 2015 | 44.36 | 45.76 | 44.07 | 45.69 | 2,424,819 | +1.60(+3.63%) |
Nov 17, 2015 | 44.99 | 44.99 | 43.14 | 44.09 | 3,091,170 | -1.15(-2.54%) |
Nov 16, 2015 | 44.70 | 45.50 | 43.87 | 45.24 | 2,375,472 | +0.19(+0.42%) |
Nov 13, 2015 | 47.30 | 47.50 | 44.23 | 45.05 | 5,344,427 | -3.11(-6.46%) |
Nov 12, 2015 | 47.44 | 48.90 | 47.08 | 48.16 | 2,678,051 | +0.59(+1.24%) |
Nov 11, 2015 | 49.96 | 50.01 | 47.46 | 47.57 | 3,639,875 | -2.51(-5.01%) |
Nov 10, 2015 | 50.19 | 50.61 | 49.02 | 50.08 | 1,885,315 | -0.09(-0.18%) |
Nov 09, 2015 | 50.87 | 51.00 | 49.29 | 50.17 | 1,877,915 | -0.89(-1.74%) |
Nov 06, 2015 | 52.19 | 53.14 | 50.88 | 51.06 | 1,919,570 | -1.02(-1.96%) |
Nov 05, 2015 | 51.94 | 52.24 | 51.25 | 52.08 | 1,207,890 | +0.40(+0.77%) |
Nov 04, 2015 | 51.87 | 52.51 | 51.44 | 51.68 | 2,093,621 | -0.41(-0.79%) |
Nov 03, 2015 | 51.25 | 52.69 | 51.01 | 52.09 | 2,765,469 | +1.01(+1.98%) |
Nov 02, 2015 | 49.35 | 51.12 | 48.19 | 51.08 | 3,620,167 | +1.91(+3.88%) |
Oct 30, 2015 | 48.69 | 49.58 | 48.16 | 49.17 | 3,776,768 | +0.38(+0.78%) |
Oct 29, 2015 | 49.30 | 49.50 | 48.23 | 48.79 | 2,024,520 | -0.45(-0.91%) |
Oct 28, 2015 | 48.25 | 49.38 | 47.39 | 49.24 | 3,232,979 | +0.96(+1.99%) |
Oct 27, 2015 | 48.50 | 49.03 | 47.79 | 48.28 | 1,619,512 | -0.02(-0.04%) |
Oct 26, 2015 | 48.56 | 48.88 | 47.93 | 48.30 | 3,663,084 | -0.19(-0.39%) |
Oct 23, 2015 | 52.32 | 52.63 | 47.40 | 48.49 | 7,717,605 | -3.84(-7.34%) |
Oct 22, 2015 | 50.61 | 52.37 | 50.01 | 52.33 | 5,737,227 | +0.33(+0.63%) |
Oct 21, 2015 | 53.31 | 53.38 | 51.66 | 52.00 | 2,186,390 | -0.93(-1.76%) |
Oct 20, 2015 | 53.11 | 53.50 | 52.49 | 52.93 | 1,571,527 | -0.33(-0.62%) |
Oct 19, 2015 | 53.70 | 54.52 | 52.74 | 53.26 | 2,057,942 | -0.55(-1.02%) |
Oct 16, 2015 | 54.08 | 54.93 | 53.00 | 53.81 | 4,189,485 | +1.29(+2.46%) |
Oct 15, 2015 | 51.70 | 52.52 | 51.15 | 52.52 | 1,940,500 | +0.98(+1.90%) |
Oct 14, 2015 | 51.72 | 52.42 | 51.23 | 51.54 | 1,621,886 | -0.04(-0.08%) |
Oct 13, 2015 | 51.64 | 51.99 | 50.80 | 51.58 | 2,223,145 | -0.33(-0.64%) |
Oct 12, 2015 | 52.85 | 53.10 | 51.81 | 51.91 | 1,375,954 | -0.84(-1.59%) |
Oct 09, 2015 | 54.50 | 54.55 | 52.71 | 52.75 | 2,597,396 | -1.46(-2.69%) |
Oct 08, 2015 | 53.68 | 54.64 | 53.60 | 54.21 | 2,726,286 | +0.21(+0.39%) |
Oct 07, 2015 | 53.07 | 54.03 | 52.15 | 54.00 | 3,513,740 | +2.26(+4.37%) |
Oct 06, 2015 | 51.21 | 51.94 | 50.87 | 51.74 | 2,144,744 | +0.47(+0.92%) |
Oct 05, 2015 | 51.32 | 51.87 | 50.93 | 51.27 | 2,557,399 | +0.15(+0.29%) |
Oct 02, 2015 | 49.82 | 51.13 | 49.14 | 51.12 | 3,584,297 | +0.84(+1.67%) |
Oct 01, 2015 | 50.34 | 50.75 | 49.52 | 50.28 | 2,695,240 | -0.37(-0.73%) |
Sep 30, 2015 | 50.39 | 51.13 | 50.00 | 50.65 | 2,217,066 | +0.84(+1.69%) |
Sep 29, 2015 | 50.30 | 50.96 | 49.45 | 49.81 | 3,802,583 | -0.56(-1.11%) |
Sep 28, 2015 | 52.11 | 52.29 | 50.17 | 50.37 | 2,843,770 | -2.21(-4.20%) |
Sep 25, 2015 | 53.87 | 54.47 | 51.65 | 52.58 | 2,895,746 | -0.27(-0.51%) |
Sep 24, 2015 | 53.14 | 53.14 | 51.98 | 52.85 | 2,787,439 | -0.68(-1.27%) |
Sep 23, 2015 | 55.16 | 55.53 | 53.16 | 53.53 | 2,833,113 | -1.19(-2.17%) |
Sep 22, 2015 | 53.27 | 54.86 | 53.26 | 54.72 | 3,345,505 | +0.74(+1.37%) |
Sep 21, 2015 | 54.57 | 55.77 | 53.47 | 53.98 | 5,421,667 | +1.07(+2.02%) |
Sep 18, 2015 | 53.36 | 54.29 | 52.64 | 52.91 | 3,883,812 | -0.92(-1.71%) |
Sep 17, 2015 | 54.86 | 55.12 | 53.18 | 53.83 | 3,197,482 | -0.82(-1.50%) |
Sep 16, 2015 | 53.22 | 55.35 | 52.81 | 54.65 | 5,056,213 | +1.28(+2.40%) |
Sep 15, 2015 | 53.83 | 54.00 | 51.96 | 53.37 | 5,671,814 | -0.42(-0.78%) |
Sep 14, 2015 | 53.77 | 54.78 | 53.15 | 53.79 | 5,079,876 | -0.22(-0.41%) |
Sep 11, 2015 | 54.60 | 54.65 | 52.91 | 54.01 | 12,927,073 | +0.47(+0.88%) |
Sep 10, 2015 | 60.07 | 60.80 | 52.88 | 53.54 | 31,683,964 | -10.51(-16.41%) |
Sep 09, 2015 | 66.39 | 66.44 | 61.22 | 64.05 | 4,523,239 | -1.84(-2.79%) |
Sep 08, 2015 | 66.33 | 66.99 | 65.35 | 65.89 | 3,116,430 | +0.21(+0.32%) |
Sep 04, 2015 | 64.59 | 65.68 | 65.68 | 65.68 | 2,222,700 | +0.73(+1.12%) |
Sep 03, 2015 | 66.05 | 66.88 | 64.60 | 64.95 | 3,005,621 | -0.41(-0.63%) |
Sep 02, 2015 | 63.85 | 65.48 | 63.66 | 65.36 | 3,224,745 | +2.29(+3.63%) |