Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.74 | 56.07 | 54.55 | 54.75 | 365,935 | -0.78(-1.41%) |
Nov 27, 2015 | 55.06 | 55.91 | 54.95 | 55.53 | 133,979 | +0.50(+0.91%) |
Nov 25, 2015 | 54.91 | 55.03 | 55.03 | 55.03 | 269,422 | +0.28(+0.51%) |
Nov 24, 2015 | 54.42 | 54.86 | 53.90 | 54.75 | 357,491 | -0.04(-0.08%) |
Nov 23, 2015 | 54.97 | 55.26 | 54.64 | 54.79 | 236,468 | -0.03(-0.05%) |
Nov 20, 2015 | 55.07 | 55.47 | 54.81 | 54.82 | 322,556 | -0.04(-0.08%) |
Nov 19, 2015 | 54.90 | 55.69 | 54.67 | 54.86 | 339,478 | -0.12(-0.22%) |
Nov 18, 2015 | 54.71 | 55.15 | 53.68 | 54.98 | 315,366 | +0.72(+1.33%) |
Nov 17, 2015 | 54.34 | 55.17 | 53.99 | 54.26 | 268,469 | -0.16(-0.29%) |
Nov 16, 2015 | 53.35 | 54.56 | 53.24 | 54.42 | 404,355 | +0.85(+1.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 53.37 | 53.57 | 370,804 | -0.32(-0.60%) |
Nov 12, 2015 | 55.31 | 55.65 | 53.87 | 53.90 | 299,745 | -1.61(-2.89%) |
Nov 11, 2015 | 55.91 | 55.96 | 54.87 | 55.50 | 181,400 | -0.41(-0.74%) |
Nov 10, 2015 | 55.48 | 56.49 | 55.18 | 55.91 | 318,791 | +0.46(+0.82%) |
Nov 09, 2015 | 55.95 | 56.50 | 54.57 | 55.46 | 459,933 | -0.72(-1.28%) |
Nov 06, 2015 | 55.56 | 56.68 | 54.77 | 56.18 | 818,798 | +0.64(+1.15%) |
Nov 05, 2015 | 55.72 | 56.19 | 54.95 | 55.54 | 326,753 | +0.08(+0.14%) |
Nov 04, 2015 | 56.03 | 56.21 | 55.13 | 55.46 | 248,813 | -0.67(-1.19%) |
Nov 03, 2015 | 56.40 | 56.64 | 56.00 | 56.12 | 408,913 | -0.27(-0.48%) |
Nov 02, 2015 | 55.28 | 56.50 | 55.28 | 56.39 | 638,250 | +1.17(+2.13%) |
Oct 30, 2015 | 55.71 | 56.12 | 55.19 | 55.22 | 434,921 | -0.41(-0.74%) |
Oct 29, 2015 | 53.90 | 55.76 | 53.90 | 55.63 | 511,807 | +1.40(+2.58%) |
Oct 28, 2015 | 53.93 | 54.27 | 53.28 | 54.23 | 528,915 | +0.41(+0.76%) |
Oct 27, 2015 | 55.06 | 55.08 | 53.41 | 53.82 | 819,581 | -1.52(-2.75%) |
Oct 26, 2015 | 54.19 | 55.44 | 54.06 | 55.34 | 632,255 | +0.92(+1.69%) |
Oct 23, 2015 | 56.28 | 57.73 | 53.98 | 54.42 | 679,722 | -2.70(-4.72%) |
Oct 22, 2015 | 56.94 | 57.14 | 56.23 | 57.12 | 484,866 | +0.39(+0.68%) |
Oct 21, 2015 | 57.51 | 57.81 | 56.61 | 56.74 | 275,625 | -0.46(-0.81%) |
Oct 20, 2015 | 56.92 | 57.80 | 56.81 | 57.20 | 371,593 | +0.39(+0.69%) |
Oct 19, 2015 | 55.81 | 56.91 | 55.75 | 56.81 | 383,013 | +0.87(+1.55%) |
Oct 16, 2015 | 56.53 | 57.08 | 55.79 | 55.94 | 277,893 | -0.69(-1.22%) |
Oct 15, 2015 | 56.42 | 56.66 | 56.02 | 56.63 | 230,962 | +0.46(+0.83%) |
Oct 14, 2015 | 55.65 | 56.66 | 55.63 | 56.17 | 290,809 | +0.33(+0.60%) |
Oct 13, 2015 | 56.36 | 57.02 | 55.66 | 55.83 | 511,727 | -1.11(-1.95%) |
Oct 12, 2015 | 57.39 | 57.41 | 56.10 | 56.95 | 619,327 | -0.26(-0.46%) |
Oct 09, 2015 | 56.90 | 57.42 | 56.28 | 57.21 | 785,272 | +0.59(+1.04%) |
Oct 08, 2015 | 56.24 | 56.76 | 56.24 | 56.62 | 549,713 | +0.05(+0.09%) |
Oct 07, 2015 | 56.46 | 57.53 | 56.24 | 56.57 | 517,131 | +0.25(+0.45%) |
Oct 06, 2015 | 56.59 | 56.80 | 56.07 | 56.31 | 340,279 | -0.29(-0.51%) |
Oct 05, 2015 | 55.40 | 56.80 | 55.40 | 56.60 | 756,650 | +1.23(+2.21%) |
Oct 02, 2015 | 54.27 | 55.41 | 54.18 | 55.38 | 682,139 | +0.22(+0.40%) |
Oct 01, 2015 | 55.49 | 55.77 | 54.97 | 55.16 | 678,351 | -0.44(-0.79%) |
Sep 30, 2015 | 57.81 | 58.08 | 55.31 | 55.60 | 1,167,683 | -2.09(-3.63%) |
Sep 29, 2015 | 57.88 | 58.01 | 57.32 | 57.69 | 571,380 | -0.23(-0.39%) |
Sep 28, 2015 | 58.90 | 59.07 | 57.89 | 57.92 | 391,995 | -1.10(-1.87%) |
Sep 25, 2015 | 58.05 | 59.21 | 57.85 | 59.02 | 542,444 | +1.37(+2.37%) |
Sep 24, 2015 | 58.38 | 58.42 | 57.45 | 57.66 | 264,174 | -1.09(-1.86%) |
Sep 23, 2015 | 58.57 | 58.93 | 58.19 | 58.75 | 350,611 | +0.14(+0.24%) |
Sep 22, 2015 | 59.60 | 59.97 | 58.43 | 58.61 | 432,498 | -1.52(-2.53%) |
Sep 21, 2015 | 59.51 | 60.55 | 59.51 | 60.13 | 424,691 | +0.86(+1.45%) |
Sep 18, 2015 | 59.66 | 60.56 | 59.00 | 59.28 | 652,664 | -1.08(-1.79%) |
Sep 17, 2015 | 60.09 | 60.54 | 60.09 | 60.35 | 434,780 | +0.09(+0.15%) |
Sep 16, 2015 | 59.77 | 60.37 | 59.44 | 60.27 | 389,792 | +0.64(+1.07%) |
Sep 15, 2015 | 58.66 | 59.67 | 58.34 | 59.63 | 519,602 | +1.10(+1.89%) |
Sep 14, 2015 | 58.73 | 58.73 | 58.24 | 58.52 | 303,601 | -0.21(-0.36%) |
Sep 11, 2015 | 59.00 | 59.27 | 58.56 | 58.73 | 238,228 | -0.42(-0.71%) |
Sep 10, 2015 | 59.42 | 59.77 | 58.78 | 59.15 | 342,683 | -0.24(-0.40%) |
Sep 09, 2015 | 59.83 | 59.83 | 59.25 | 59.39 | 389,749 | +0.15(+0.25%) |
Sep 08, 2015 | 58.98 | 59.48 | 58.35 | 59.24 | 287,329 | +0.97(+1.67%) |
Sep 04, 2015 | 57.27 | 58.27 | 58.27 | 58.27 | 727,436 | +0.28(+0.48%) |
Sep 03, 2015 | 57.73 | 58.12 | 57.55 | 57.99 | 608,077 | +0.50(+0.87%) |
Sep 02, 2015 | 57.35 | 57.51 | 56.87 | 57.49 | 413,240 | +0.66(+1.16%) |