Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.09 | 60.27 | 59.75 | 59.89 | 185,416 | -0.14(-0.23%) |
Nov 27, 2015 | 60.15 | 60.25 | 60.00 | 60.02 | 91,436 | +0.75(+1.27%) |
Nov 25, 2015 | 59.02 | 59.27 | 59.27 | 59.27 | 245,549 | +0.56(+0.95%) |
Nov 24, 2015 | 58.56 | 58.80 | 58.21 | 58.71 | 116,928 | -0.41(-0.69%) |
Nov 23, 2015 | 59.22 | 59.72 | 58.98 | 59.12 | 129,406 | -0.30(-0.50%) |
Nov 20, 2015 | 60.02 | 60.10 | 59.40 | 59.42 | 93,759 | -0.62(-1.03%) |
Nov 19, 2015 | 59.93 | 60.35 | 59.82 | 60.03 | 156,944 | +0.45(+0.75%) |
Nov 18, 2015 | 59.58 | 59.66 | 59.26 | 59.58 | 187,543 | -0.20(-0.33%) |
Nov 17, 2015 | 59.38 | 60.14 | 59.33 | 59.78 | 189,359 | +0.82(+1.40%) |
Nov 16, 2015 | 57.70 | 58.97 | 57.67 | 58.96 | 127,794 | +1.22(+2.12%) |
Nov 13, 2015 | 57.97 | 58.03 | 57.60 | 57.74 | 83,794 | -0.67(-1.15%) |
Nov 12, 2015 | 58.77 | 58.78 | 58.38 | 58.41 | 210,011 | +0.58(+1.01%) |
Nov 11, 2015 | 57.41 | 58.08 | 57.37 | 57.82 | 120,425 | +1.49(+2.64%) |
Nov 10, 2015 | 56.57 | 56.68 | 56.25 | 56.33 | 1,031,693 | +0.46(+0.82%) |
Nov 09, 2015 | 55.94 | 56.01 | 55.70 | 55.88 | 158,789 | -0.47(-0.84%) |
Nov 06, 2015 | 56.49 | 56.71 | 55.97 | 56.35 | 77,915 | -0.52(-0.92%) |
Nov 05, 2015 | 57.02 | 57.28 | 56.69 | 56.87 | 141,940 | -0.41(-0.71%) |
Nov 04, 2015 | 57.81 | 57.89 | 57.13 | 57.28 | 151,265 | +0.06(+0.10%) |
Nov 03, 2015 | 57.05 | 57.33 | 56.87 | 57.22 | 115,545 | -0.07(-0.13%) |
Nov 02, 2015 | 57.31 | 57.58 | 57.06 | 57.29 | 124,147 | -0.09(-0.15%) |
Oct 30, 2015 | 57.33 | 57.72 | 57.22 | 57.38 | 133,376 | -0.30(-0.53%) |
Oct 29, 2015 | 57.70 | 57.74 | 57.46 | 57.69 | 93,752 | +0.39(+0.68%) |
Oct 28, 2015 | 57.13 | 57.58 | 56.85 | 57.29 | 172,214 | +1.89(+3.41%) |
Oct 27, 2015 | 55.57 | 55.67 | 55.33 | 55.41 | 99,181 | -0.26(-0.47%) |
Oct 26, 2015 | 55.56 | 55.91 | 55.47 | 55.67 | 77,035 | +0.18(+0.33%) |
Oct 23, 2015 | 55.77 | 55.78 | 55.33 | 55.49 | 85,167 | +0.48(+0.87%) |
Oct 22, 2015 | 54.64 | 55.06 | 54.58 | 55.00 | 101,007 | +1.35(+2.51%) |
Oct 21, 2015 | 53.96 | 54.16 | 53.64 | 53.66 | 168,282 | -0.45(-0.83%) |
Oct 20, 2015 | 53.97 | 54.29 | 53.88 | 54.11 | 138,701 | +1.01(+1.90%) |
Oct 19, 2015 | 53.22 | 53.32 | 52.97 | 53.10 | 67,991 | -0.24(-0.45%) |
Oct 16, 2015 | 53.08 | 53.35 | 53.05 | 53.34 | 112,307 | +0.08(+0.15%) |
Oct 15, 2015 | 52.60 | 53.28 | 52.43 | 53.26 | 96,276 | +1.44(+2.78%) |
Oct 14, 2015 | 52.35 | 52.52 | 51.63 | 51.82 | 114,757 | -0.70(-1.33%) |
Oct 13, 2015 | 52.76 | 53.04 | 52.48 | 52.51 | 104,252 | -1.22(-2.26%) |
Oct 12, 2015 | 53.79 | 53.80 | 53.50 | 53.73 | 146,435 | +0.45(+0.84%) |
Oct 09, 2015 | 53.34 | 53.50 | 53.11 | 53.28 | 167,850 | -0.31(-0.58%) |
Oct 08, 2015 | 52.72 | 53.60 | 52.67 | 53.60 | 335,257 | +0.60(+1.13%) |
Oct 07, 2015 | 52.76 | 53.22 | 52.55 | 53.00 | 202,665 | +0.33(+0.62%) |
Oct 06, 2015 | 52.67 | 53.02 | 52.64 | 52.67 | 109,636 | +0.10(+0.20%) |
Oct 05, 2015 | 52.15 | 52.65 | 52.11 | 52.56 | 100,965 | +0.69(+1.33%) |
Oct 02, 2015 | 50.36 | 51.89 | 50.27 | 51.87 | 122,614 | +0.77(+1.50%) |
Oct 01, 2015 | 51.20 | 51.41 | 50.84 | 51.11 | 115,739 | +0.06(+0.13%) |
Sep 30, 2015 | 51.12 | 51.20 | 50.61 | 51.04 | 248,322 | +0.56(+1.11%) |
Sep 29, 2015 | 50.40 | 50.57 | 50.15 | 50.48 | 194,780 | +0.14(+0.27%) |
Sep 28, 2015 | 50.99 | 51.03 | 50.26 | 50.35 | 151,064 | -0.63(-1.24%) |
Sep 25, 2015 | 51.35 | 51.43 | 50.82 | 50.98 | 99,465 | +0.66(+1.30%) |
Sep 24, 2015 | 50.06 | 50.38 | 49.82 | 50.32 | 84,915 | -0.08(-0.16%) |
Sep 23, 2015 | 50.55 | 50.62 | 50.23 | 50.40 | 89,329 | +0.27(+0.54%) |
Sep 22, 2015 | 50.40 | 50.53 | 49.80 | 50.13 | 136,509 | -1.39(-2.70%) |
Sep 21, 2015 | 51.51 | 51.64 | 51.20 | 51.52 | 145,273 | -0.14(-0.28%) |
Sep 18, 2015 | 52.06 | 52.35 | 51.54 | 51.67 | 180,296 | -0.73(-1.39%) |
Sep 17, 2015 | 52.45 | 52.96 | 52.07 | 52.39 | 127,217 | -0.65(-1.22%) |
Sep 16, 2015 | 52.77 | 53.21 | 52.70 | 53.04 | 120,439 | +0.89(+1.70%) |
Sep 15, 2015 | 51.98 | 52.23 | 51.76 | 52.15 | 110,863 | -0.26(-0.50%) |
Sep 14, 2015 | 52.37 | 52.45 | 52.08 | 52.42 | 92,862 | -0.10(-0.18%) |
Sep 11, 2015 | 52.56 | 52.61 | 52.29 | 52.51 | 145,880 | -1.21(-2.25%) |
Sep 10, 2015 | 53.45 | 53.87 | 53.32 | 53.72 | 111,162 | +0.45(+0.84%) |
Sep 09, 2015 | 54.20 | 54.20 | 53.26 | 53.28 | 102,704 | -0.20(-0.37%) |
Sep 08, 2015 | 53.41 | 53.52 | 53.12 | 53.48 | 106,485 | +1.97(+3.82%) |
Sep 04, 2015 | 51.65 | 51.51 | 51.51 | 51.51 | 163,366 | -1.17(-2.22%) |
Sep 03, 2015 | 52.75 | 52.95 | 52.52 | 52.67 | 135,032 | +0.05(+0.09%) |
Sep 02, 2015 | 52.24 | 52.63 | 52.14 | 52.63 | 166,546 | +1.13(+2.19%) |