Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.13 | 52.78 | 52.04 | 52.49 | 584,688 | +0.36(+0.70%) |
Nov 27, 2015 | 52.44 | 52.80 | 51.86 | 52.13 | 383,852 | -0.17(-0.33%) |
Nov 25, 2015 | 52.88 | 52.30 | 52.30 | 52.30 | 638,177 | -0.94(-1.76%) |
Nov 24, 2015 | 52.65 | 53.46 | 52.51 | 53.24 | 787,843 | +1.72(+3.34%) |
Nov 23, 2015 | 51.47 | 52.08 | 51.34 | 51.52 | 750,171 | -0.26(-0.50%) |
Nov 20, 2015 | 53.19 | 53.29 | 51.51 | 51.78 | 827,553 | -1.45(-2.73%) |
Nov 19, 2015 | 53.66 | 53.87 | 52.89 | 53.23 | 740,767 | +0.04(+0.08%) |
Nov 18, 2015 | 51.92 | 53.29 | 51.49 | 53.19 | 846,368 | +1.77(+3.45%) |
Nov 17, 2015 | 52.39 | 52.42 | 51.02 | 51.41 | 1,172,155 | -1.38(-2.61%) |
Nov 16, 2015 | 52.47 | 53.24 | 52.40 | 52.79 | 992,438 | +0.79(+1.51%) |
Nov 13, 2015 | 51.72 | 52.45 | 51.61 | 52.00 | 935,858 | +0.12(+0.23%) |
Nov 12, 2015 | 50.96 | 52.62 | 50.89 | 51.88 | 1,021,323 | -0.27(-0.51%) |
Nov 11, 2015 | 51.51 | 52.30 | 51.46 | 52.15 | 1,101,036 | +0.55(+1.06%) |
Nov 10, 2015 | 51.26 | 52.05 | 50.87 | 51.60 | 1,394,260 | -1.14(-2.17%) |
Nov 09, 2015 | 51.77 | 52.89 | 51.31 | 52.75 | 1,456,824 | +1.04(+2.01%) |
Nov 06, 2015 | 51.63 | 52.29 | 51.35 | 51.71 | 1,917,101 | -2.35(-4.35%) |
Nov 05, 2015 | 55.12 | 55.39 | 53.67 | 54.06 | 1,321,945 | -2.13(-3.79%) |
Nov 04, 2015 | 57.87 | 58.17 | 56.12 | 56.19 | 1,054,309 | -1.05(-1.83%) |
Nov 03, 2015 | 57.12 | 57.78 | 56.52 | 57.24 | 946,814 | -0.47(-0.81%) |
Nov 02, 2015 | 57.23 | 58.08 | 56.94 | 57.71 | 886,168 | -0.17(-0.30%) |
Oct 30, 2015 | 58.27 | 58.90 | 57.81 | 57.88 | 897,167 | -0.11(-0.19%) |
Oct 29, 2015 | 59.16 | 59.97 | 57.82 | 57.99 | 1,312,988 | -2.02(-3.36%) |
Oct 28, 2015 | 61.08 | 62.38 | 59.00 | 60.01 | 1,339,706 | +0.15(+0.25%) |
Oct 27, 2015 | 59.33 | 60.36 | 59.11 | 59.86 | 577,315 | +0.28(+0.46%) |
Oct 26, 2015 | 60.71 | 60.94 | 59.58 | 59.59 | 941,502 | -2.03(-3.30%) |
Oct 23, 2015 | 60.90 | 62.03 | 60.09 | 61.62 | 915,672 | +1.70(+2.83%) |
Oct 22, 2015 | 59.05 | 60.29 | 58.88 | 59.92 | 683,160 | +0.08(+0.13%) |
Oct 21, 2015 | 60.34 | 60.58 | 59.39 | 59.84 | 811,891 | -0.94(-1.55%) |
Oct 20, 2015 | 60.12 | 61.34 | 60.11 | 60.79 | 1,096,773 | +1.73(+2.93%) |
Oct 19, 2015 | 60.14 | 60.58 | 58.85 | 59.06 | 1,287,911 | -0.92(-1.53%) |
Oct 16, 2015 | 60.50 | 61.42 | 59.78 | 59.97 | 1,183,849 | -0.40(-0.66%) |
Oct 15, 2015 | 59.85 | 60.93 | 59.59 | 60.37 | 1,190,098 | -0.18(-0.30%) |
Oct 14, 2015 | 59.28 | 61.06 | 59.16 | 60.55 | 1,392,979 | +2.79(+4.82%) |
Oct 13, 2015 | 57.20 | 58.56 | 56.95 | 57.77 | 714,197 | +0.01(+0.01%) |
Oct 12, 2015 | 59.61 | 59.64 | 57.22 | 57.76 | 1,046,308 | -0.98(-1.67%) |
Oct 09, 2015 | 58.27 | 58.96 | 57.85 | 58.74 | 1,604,403 | +2.00(+3.52%) |
Oct 08, 2015 | 56.45 | 58.43 | 56.41 | 56.74 | 1,252,958 | -0.06(-0.11%) |
Oct 07, 2015 | 57.61 | 57.67 | 56.17 | 56.80 | 1,192,491 | +0.76(+1.36%) |
Oct 06, 2015 | 56.14 | 57.01 | 55.03 | 56.04 | 1,076,546 | +0.72(+1.30%) |
Oct 05, 2015 | 54.76 | 55.58 | 54.68 | 55.32 | 1,100,795 | +0.48(+0.88%) |
Oct 02, 2015 | 52.56 | 54.96 | 52.49 | 54.83 | 1,616,126 | +4.00(+7.87%) |
Oct 01, 2015 | 52.17 | 52.62 | 50.50 | 50.83 | 1,069,850 | -0.31(-0.61%) |
Sep 30, 2015 | 50.08 | 51.26 | 49.78 | 51.15 | 866,071 | +1.19(+2.37%) |
Sep 29, 2015 | 50.14 | 50.94 | 49.66 | 49.96 | 899,538 | -0.07(-0.14%) |
Sep 28, 2015 | 51.16 | 51.26 | 49.74 | 50.03 | 828,353 | -1.55(-3.00%) |
Sep 25, 2015 | 51.10 | 51.77 | 51.02 | 51.58 | 878,768 | -1.05(-1.99%) |
Sep 24, 2015 | 50.04 | 52.76 | 49.89 | 52.63 | 1,539,201 | +3.51(+7.14%) |
Sep 23, 2015 | 50.06 | 50.12 | 48.96 | 49.12 | 497,889 | -0.12(-0.25%) |
Sep 22, 2015 | 49.78 | 50.21 | 48.97 | 49.24 | 829,201 | -1.68(-3.30%) |
Sep 21, 2015 | 51.53 | 52.10 | 50.61 | 50.92 | 1,349,500 | -1.39(-2.66%) |
Sep 18, 2015 | 52.38 | 52.78 | 51.61 | 52.31 | 3,364,496 | +1.00(+1.96%) |
Sep 17, 2015 | 50.17 | 52.20 | 49.47 | 51.31 | 1,515,114 | +0.48(+0.94%) |
Sep 16, 2015 | 49.29 | 50.91 | 49.10 | 50.83 | 1,036,579 | +2.75(+5.72%) |
Sep 15, 2015 | 47.90 | 48.58 | 47.73 | 48.08 | 848,258 | +0.03(+0.05%) |
Sep 14, 2015 | 48.59 | 48.78 | 47.50 | 48.06 | 1,408,510 | -2.01(-4.01%) |
Sep 11, 2015 | 49.43 | 50.29 | 48.32 | 50.06 | 1,277,853 | +1.17(+2.39%) |
Sep 10, 2015 | 49.33 | 49.87 | 48.56 | 48.90 | 803,460 | +0.17(+0.36%) |
Sep 09, 2015 | 49.73 | 50.19 | 48.51 | 48.72 | 987,265 | -0.59(-1.19%) |
Sep 08, 2015 | 49.48 | 50.07 | 48.92 | 49.31 | 842,496 | -0.16(-0.31%) |
Sep 04, 2015 | 49.44 | 49.47 | 49.47 | 49.47 | 1,381,881 | -1.22(-2.41%) |
Sep 03, 2015 | 50.85 | 52.44 | 50.48 | 50.69 | 937,277 | -0.55(-1.06%) |
Sep 02, 2015 | 51.75 | 51.96 | 50.35 | 51.23 | 796,787 | -0.10(-0.20%) |