Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.39 | 56.39 | 54.04 | 54.16 | 164,655 | -2.30(-4.07%) |
Nov 27, 2015 | 56.34 | 56.64 | 55.20 | 56.46 | 66,325 | +0.25(+0.44%) |
Nov 25, 2015 | 55.77 | 56.21 | 56.21 | 56.21 | 135,000 | +0.65(+1.17%) |
Nov 24, 2015 | 54.12 | 55.96 | 54.12 | 55.56 | 95,928 | +1.02(+1.87%) |
Nov 23, 2015 | 54.13 | 54.88 | 53.83 | 54.54 | 105,994 | +0.30(+0.55%) |
Nov 20, 2015 | 52.92 | 54.88 | 52.92 | 54.24 | 204,706 | +1.89(+3.61%) |
Nov 19, 2015 | 52.57 | 53.27 | 52.07 | 52.35 | 185,097 | -0.40(-0.76%) |
Nov 18, 2015 | 52.41 | 52.83 | 51.76 | 52.75 | 273,265 | +0.63(+1.21%) |
Nov 17, 2015 | 53.81 | 53.87 | 51.70 | 52.12 | 203,115 | -1.61(-3.00%) |
Nov 16, 2015 | 53.58 | 54.05 | 52.26 | 53.73 | 224,072 | -0.11(-0.20%) |
Nov 13, 2015 | 55.28 | 55.28 | 53.45 | 53.84 | 287,724 | -2.50(-4.44%) |
Nov 12, 2015 | 57.16 | 57.52 | 56.30 | 56.34 | 220,981 | -1.25(-2.17%) |
Nov 11, 2015 | 60.83 | 61.02 | 57.37 | 57.59 | 200,289 | -3.36(-5.51%) |
Nov 10, 2015 | 59.91 | 61.04 | 59.25 | 60.95 | 174,266 | +0.94(+1.57%) |
Nov 09, 2015 | 62.07 | 62.07 | 59.62 | 60.01 | 228,105 | -2.23(-3.58%) |
Nov 06, 2015 | 62.45 | 63.25 | 61.79 | 62.24 | 196,787 | -0.68(-1.08%) |
Nov 05, 2015 | 62.40 | 63.00 | 62.00 | 62.92 | 118,791 | +0.65(+1.04%) |
Nov 04, 2015 | 63.62 | 64.29 | 61.92 | 62.27 | 222,645 | -1.82(-2.84%) |
Nov 03, 2015 | 63.13 | 64.56 | 63.13 | 64.09 | 136,475 | +1.21(+1.92%) |
Nov 02, 2015 | 62.65 | 63.08 | 60.76 | 62.88 | 107,548 | +0.23(+0.37%) |
Oct 30, 2015 | 62.21 | 63.58 | 61.12 | 62.65 | 178,896 | +0.38(+0.61%) |
Oct 29, 2015 | 61.79 | 62.54 | 61.54 | 62.27 | 219,087 | +0.08(+0.13%) |
Oct 28, 2015 | 59.45 | 62.24 | 59.45 | 62.19 | 264,692 | +2.87(+4.84%) |
Oct 27, 2015 | 60.27 | 60.27 | 58.45 | 59.32 | 207,058 | -1.06(-1.76%) |
Oct 26, 2015 | 58.78 | 60.92 | 58.58 | 60.38 | 280,898 | +1.51(+2.56%) |
Oct 23, 2015 | 62.07 | 62.07 | 57.69 | 58.87 | 323,527 | -2.46(-4.01%) |
Oct 22, 2015 | 61.67 | 62.34 | 60.74 | 61.33 | 216,650 | +0.00(+0.00%) |
Oct 21, 2015 | 62.49 | 62.52 | 61.23 | 61.33 | 210,089 | -0.91(-1.46%) |
Oct 20, 2015 | 62.52 | 62.93 | 61.95 | 62.24 | 214,674 | -0.52(-0.83%) |
Oct 19, 2015 | 61.87 | 62.80 | 61.57 | 62.76 | 288,073 | +0.75(+1.21%) |
Oct 16, 2015 | 60.29 | 62.07 | 60.09 | 62.01 | 335,865 | +1.72(+2.85%) |
Oct 15, 2015 | 60.23 | 60.46 | 58.40 | 60.29 | 283,346 | +0.14(+0.23%) |
Oct 14, 2015 | 61.35 | 61.76 | 59.74 | 60.15 | 268,376 | -1.24(-2.02%) |
Oct 13, 2015 | 60.66 | 62.53 | 60.27 | 61.39 | 451,688 | +1.45(+2.42%) |
Oct 12, 2015 | 60.07 | 60.67 | 59.78 | 59.94 | 164,612 | -0.23(-0.38%) |
Oct 09, 2015 | 60.44 | 60.45 | 59.47 | 60.17 | 181,955 | -0.40(-0.66%) |
Oct 08, 2015 | 58.78 | 60.98 | 58.78 | 60.57 | 315,342 | +2.71(+4.68%) |
Oct 07, 2015 | 57.29 | 57.86 | 56.83 | 57.86 | 215,937 | +0.81(+1.42%) |
Oct 06, 2015 | 57.17 | 57.83 | 56.52 | 57.05 | 160,981 | -0.38(-0.66%) |
Oct 05, 2015 | 56.65 | 57.65 | 56.37 | 57.43 | 170,355 | +1.27(+2.26%) |
Oct 02, 2015 | 55.10 | 56.18 | 54.03 | 56.16 | 239,841 | +0.40(+0.72%) |
Oct 01, 2015 | 56.92 | 57.15 | 54.90 | 55.76 | 293,847 | -1.31(-2.30%) |
Sep 30, 2015 | 57.16 | 57.31 | 56.19 | 57.07 | 292,948 | +0.47(+0.83%) |
Sep 29, 2015 | 56.80 | 57.21 | 55.78 | 56.60 | 268,284 | -0.20(-0.35%) |
Sep 28, 2015 | 59.23 | 59.27 | 56.77 | 56.80 | 325,338 | -2.77(-4.65%) |
Sep 25, 2015 | 59.16 | 60.21 | 58.61 | 59.57 | 364,451 | +0.93(+1.59%) |
Sep 24, 2015 | 58.09 | 58.99 | 57.87 | 58.64 | 314,851 | +0.19(+0.33%) |
Sep 23, 2015 | 58.82 | 59.31 | 58.11 | 58.45 | 175,103 | -0.18(-0.31%) |
Sep 22, 2015 | 58.41 | 59.52 | 58.01 | 58.63 | 243,293 | +0.12(+0.21%) |
Sep 21, 2015 | 58.17 | 59.28 | 57.85 | 58.51 | 221,915 | +0.81(+1.40%) |
Sep 18, 2015 | 59.02 | 59.45 | 57.58 | 57.70 | 407,672 | -1.92(-3.22%) |
Sep 17, 2015 | 59.92 | 60.47 | 58.91 | 59.62 | 355,032 | -0.28(-0.47%) |
Sep 16, 2015 | 58.01 | 59.95 | 57.72 | 59.90 | 270,544 | +2.05(+3.54%) |
Sep 15, 2015 | 57.55 | 58.12 | 56.87 | 57.85 | 310,316 | +0.23(+0.40%) |
Sep 14, 2015 | 57.77 | 58.18 | 57.23 | 57.62 | 292,906 | -0.23(-0.40%) |
Sep 11, 2015 | 59.32 | 60.14 | 57.59 | 57.85 | 376,197 | -1.83(-3.07%) |
Sep 10, 2015 | 59.84 | 60.38 | 59.51 | 59.68 | 266,195 | -0.36(-0.60%) |
Sep 09, 2015 | 61.82 | 62.14 | 59.89 | 60.04 | 317,879 | -1.89(-3.05%) |
Sep 08, 2015 | 62.55 | 62.55 | 61.66 | 61.93 | 284,242 | +0.09(+0.15%) |
Sep 04, 2015 | 61.82 | 61.84 | 61.84 | 61.84 | 270,100 | -0.87(-1.39%) |
Sep 03, 2015 | 64.01 | 65.78 | 61.75 | 62.71 | 829,959 | +4.01(+6.83%) |
Sep 02, 2015 | 59.56 | 59.65 | 58.09 | 58.70 | 364,312 | -0.05(-0.09%) |