Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.25 | 54.33 | 53.76 | 53.98 | 456,819 | -0.03(-0.06%) |
Nov 27, 2015 | 53.95 | 54.07 | 53.36 | 54.01 | 147,949 | +0.12(+0.23%) |
Nov 25, 2015 | 54.22 | 53.89 | 53.89 | 53.89 | 482,102 | -0.33(-0.61%) |
Nov 24, 2015 | 53.31 | 54.34 | 53.04 | 54.22 | 475,765 | +0.59(+1.10%) |
Nov 23, 2015 | 53.81 | 54.01 | 53.42 | 53.63 | 404,032 | -0.13(-0.24%) |
Nov 20, 2015 | 53.58 | 53.86 | 53.25 | 53.76 | 349,842 | +0.58(+1.10%) |
Nov 19, 2015 | 53.82 | 53.90 | 52.81 | 53.18 | 364,682 | -0.60(-1.11%) |
Nov 18, 2015 | 52.81 | 53.91 | 52.53 | 53.78 | 438,459 | +1.19(+2.26%) |
Nov 17, 2015 | 53.02 | 53.47 | 52.53 | 52.59 | 685,918 | -0.35(-0.67%) |
Nov 16, 2015 | 52.13 | 52.94 | 51.63 | 52.94 | 667,084 | +0.71(+1.37%) |
Nov 13, 2015 | 52.87 | 52.97 | 51.83 | 52.23 | 713,115 | -0.91(-1.71%) |
Nov 12, 2015 | 53.90 | 54.21 | 53.04 | 53.13 | 630,257 | -1.11(-2.05%) |
Nov 11, 2015 | 56.03 | 56.46 | 54.08 | 54.24 | 789,275 | -1.61(-2.89%) |
Nov 10, 2015 | 55.99 | 56.46 | 55.31 | 55.86 | 482,230 | -0.28(-0.51%) |
Nov 09, 2015 | 56.53 | 56.80 | 55.61 | 56.14 | 404,988 | -0.11(-0.19%) |
Nov 06, 2015 | 55.35 | 56.79 | 52.62 | 56.25 | 969,137 | +1.52(+2.78%) |
Nov 05, 2015 | 53.74 | 55.41 | 53.71 | 54.73 | 657,144 | +0.88(+1.64%) |
Nov 04, 2015 | 53.74 | 54.36 | 53.31 | 53.85 | 739,791 | +0.44(+0.82%) |
Nov 03, 2015 | 53.33 | 53.85 | 53.19 | 53.41 | 602,473 | +0.08(+0.16%) |
Nov 02, 2015 | 52.79 | 53.48 | 52.56 | 53.32 | 594,631 | +0.78(+1.49%) |
Oct 30, 2015 | 53.78 | 53.78 | 52.19 | 52.54 | 1,852,783 | -1.17(-2.19%) |
Oct 29, 2015 | 53.68 | 55.57 | 53.34 | 53.71 | 1,478,756 | +0.21(+0.39%) |
Oct 28, 2015 | 50.05 | 53.55 | 49.01 | 53.51 | 813,111 | +3.52(+7.05%) |
Oct 27, 2015 | 50.09 | 50.71 | 49.16 | 49.98 | 895,449 | -0.55(-1.08%) |
Oct 26, 2015 | 50.89 | 51.20 | 50.09 | 50.53 | 570,852 | -0.31(-0.60%) |
Oct 23, 2015 | 50.09 | 50.87 | 49.88 | 50.84 | 374,281 | +1.24(+2.51%) |
Oct 22, 2015 | 49.19 | 50.63 | 49.19 | 49.59 | 575,764 | +0.66(+1.35%) |
Oct 21, 2015 | 50.45 | 50.81 | 48.93 | 48.93 | 616,773 | -1.40(-2.79%) |
Oct 20, 2015 | 49.52 | 50.46 | 49.34 | 50.34 | 474,509 | +0.76(+1.53%) |
Oct 19, 2015 | 49.44 | 50.11 | 49.29 | 49.58 | 474,733 | -0.04(-0.08%) |
Oct 16, 2015 | 49.82 | 50.17 | 48.72 | 49.62 | 904,027 | -0.18(-0.35%) |
Oct 15, 2015 | 49.03 | 49.86 | 48.40 | 49.79 | 796,450 | +1.10(+2.25%) |
Oct 14, 2015 | 50.00 | 50.38 | 48.56 | 48.69 | 584,712 | -1.37(-2.73%) |
Oct 13, 2015 | 50.11 | 50.54 | 49.86 | 50.06 | 443,977 | -0.22(-0.44%) |
Oct 12, 2015 | 50.46 | 50.94 | 50.11 | 50.28 | 530,567 | -0.28(-0.55%) |
Oct 09, 2015 | 51.93 | 52.24 | 50.41 | 50.56 | 1,089,748 | -1.41(-2.72%) |
Oct 08, 2015 | 51.06 | 52.28 | 50.55 | 51.97 | 870,778 | +0.55(+1.06%) |
Oct 07, 2015 | 49.88 | 51.66 | 49.82 | 51.43 | 1,127,503 | +1.61(+3.24%) |
Oct 06, 2015 | 49.06 | 49.90 | 48.73 | 49.81 | 944,022 | +0.49(+1.00%) |
Oct 05, 2015 | 48.48 | 49.49 | 48.32 | 49.32 | 488,164 | +0.86(+1.77%) |
Oct 02, 2015 | 47.69 | 48.46 | 46.45 | 48.46 | 613,162 | -0.29(-0.60%) |
Oct 01, 2015 | 48.79 | 49.05 | 47.97 | 48.76 | 459,658 | -0.05(-0.11%) |
Sep 30, 2015 | 48.75 | 48.93 | 48.33 | 48.81 | 554,193 | +0.59(+1.23%) |
Sep 29, 2015 | 47.72 | 48.32 | 47.50 | 48.22 | 688,015 | +0.64(+1.34%) |
Sep 28, 2015 | 47.85 | 48.14 | 47.45 | 47.58 | 509,771 | -0.68(-1.42%) |
Sep 25, 2015 | 48.43 | 48.94 | 48.15 | 48.26 | 578,760 | +0.48(+1.00%) |
Sep 24, 2015 | 47.14 | 47.89 | 46.91 | 47.79 | 462,931 | +0.07(+0.14%) |
Sep 23, 2015 | 47.93 | 48.26 | 47.17 | 47.72 | 572,308 | +0.08(+0.18%) |
Sep 22, 2015 | 47.44 | 47.77 | 46.83 | 47.63 | 614,362 | -0.41(-0.85%) |
Sep 21, 2015 | 47.80 | 48.32 | 47.55 | 48.04 | 679,868 | +0.63(+1.33%) |
Sep 18, 2015 | 47.33 | 47.69 | 46.94 | 47.41 | 1,174,446 | -0.57(-1.18%) |
Sep 17, 2015 | 49.02 | 49.65 | 47.67 | 47.98 | 877,037 | -1.05(-2.14%) |
Sep 16, 2015 | 48.56 | 49.17 | 48.25 | 49.03 | 446,536 | +0.51(+1.06%) |
Sep 15, 2015 | 48.02 | 48.75 | 47.95 | 48.52 | 434,042 | +0.67(+1.40%) |
Sep 14, 2015 | 47.70 | 48.31 | 47.50 | 47.85 | 431,847 | +0.11(+0.23%) |
Sep 11, 2015 | 48.42 | 48.49 | 47.12 | 47.74 | 839,512 | -1.37(-2.78%) |
Sep 10, 2015 | 48.67 | 49.39 | 48.49 | 49.11 | 701,154 | +0.50(+1.03%) |
Sep 09, 2015 | 49.19 | 49.39 | 48.54 | 48.61 | 1,028,373 | -0.10(-0.20%) |
Sep 08, 2015 | 48.26 | 48.85 | 47.93 | 48.71 | 498,584 | +1.41(+2.99%) |
Sep 04, 2015 | 47.07 | 47.30 | 47.30 | 47.30 | 404,333 | -0.25(-0.53%) |
Sep 03, 2015 | 47.29 | 48.09 | 47.08 | 47.55 | 435,157 | +0.18(+0.39%) |
Sep 02, 2015 | 47.57 | 47.60 | 46.41 | 47.37 | 634,245 | +0.53(+1.13%) |