Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.51 | 54.70 | 53.87 | 54.09 | 264,127 | -0.20(-0.37%) |
Nov 27, 2015 | 54.55 | 54.81 | 54.08 | 54.29 | 173,286 | -0.35(-0.64%) |
Nov 25, 2015 | 54.05 | 54.64 | 54.64 | 54.64 | 392,436 | +0.64(+1.19%) |
Nov 24, 2015 | 54.14 | 55.24 | 53.67 | 54.00 | 436,903 | -0.50(-0.91%) |
Nov 23, 2015 | 54.81 | 55.03 | 54.16 | 54.50 | 195,596 | -0.28(-0.50%) |
Nov 20, 2015 | 55.14 | 55.30 | 54.52 | 54.77 | 165,723 | +0.03(+0.05%) |
Nov 19, 2015 | 55.41 | 55.62 | 54.47 | 54.74 | 123,165 | -0.69(-1.24%) |
Nov 18, 2015 | 55.74 | 55.76 | 54.85 | 55.43 | 229,222 | +0.00(+0.00%) |
Nov 17, 2015 | 55.72 | 55.93 | 54.73 | 55.43 | 288,043 | -0.02(-0.03%) |
Nov 16, 2015 | 55.28 | 56.46 | 55.22 | 55.45 | 344,933 | +0.29(+0.53%) |
Nov 13, 2015 | 55.46 | 56.53 | 55.00 | 55.16 | 252,973 | -0.69(-1.23%) |
Nov 12, 2015 | 56.86 | 57.28 | 55.67 | 55.85 | 254,197 | -1.54(-2.69%) |
Nov 11, 2015 | 57.99 | 58.17 | 57.09 | 57.39 | 189,018 | -0.46(-0.79%) |
Nov 10, 2015 | 58.41 | 58.99 | 57.77 | 57.85 | 337,305 | -1.30(-2.20%) |
Nov 09, 2015 | 59.68 | 59.68 | 58.45 | 59.15 | 142,692 | -0.61(-1.01%) |
Nov 06, 2015 | 58.90 | 59.86 | 58.29 | 59.76 | 181,754 | +0.69(+1.17%) |
Nov 05, 2015 | 58.10 | 59.20 | 57.81 | 59.07 | 232,918 | +1.07(+1.85%) |
Nov 04, 2015 | 58.47 | 58.86 | 57.57 | 57.99 | 263,153 | +0.17(+0.29%) |
Nov 03, 2015 | 58.93 | 59.81 | 57.76 | 57.83 | 776,567 | -1.41(-2.39%) |
Nov 02, 2015 | 56.09 | 60.48 | 56.09 | 59.24 | 1,022,606 | +3.23(+5.77%) |
Oct 30, 2015 | 57.00 | 57.18 | 55.85 | 56.01 | 589,726 | -0.61(-1.07%) |
Oct 29, 2015 | 57.87 | 58.32 | 56.56 | 56.62 | 564,046 | -1.39(-2.39%) |
Oct 28, 2015 | 57.39 | 58.59 | 57.02 | 58.00 | 512,434 | +0.99(+1.74%) |
Oct 27, 2015 | 58.52 | 58.76 | 56.90 | 57.01 | 587,542 | -2.14(-3.62%) |
Oct 26, 2015 | 60.24 | 60.51 | 58.73 | 59.15 | 354,850 | -1.53(-2.53%) |
Oct 23, 2015 | 60.98 | 61.07 | 59.88 | 60.69 | 324,312 | +0.18(+0.30%) |
Oct 22, 2015 | 59.63 | 60.95 | 59.63 | 60.50 | 266,478 | +1.12(+1.89%) |
Oct 21, 2015 | 59.98 | 60.32 | 59.18 | 59.38 | 148,231 | -0.30(-0.51%) |
Oct 20, 2015 | 59.33 | 60.66 | 59.15 | 59.68 | 188,507 | +0.17(+0.29%) |
Oct 19, 2015 | 59.69 | 60.24 | 59.15 | 59.51 | 274,251 | -0.63(-1.05%) |
Oct 16, 2015 | 58.91 | 60.45 | 58.57 | 60.14 | 320,382 | +1.22(+2.07%) |
Oct 15, 2015 | 58.25 | 58.99 | 57.64 | 58.92 | 286,127 | +0.84(+1.45%) |
Oct 14, 2015 | 58.51 | 58.85 | 57.51 | 58.08 | 407,782 | -0.66(-1.13%) |
Oct 13, 2015 | 58.95 | 59.81 | 58.55 | 58.74 | 320,076 | -0.31(-0.53%) |
Oct 12, 2015 | 59.61 | 59.87 | 58.63 | 59.05 | 325,684 | -0.75(-1.26%) |
Oct 09, 2015 | 61.03 | 61.03 | 59.33 | 59.80 | 472,187 | -0.80(-1.32%) |
Oct 08, 2015 | 59.18 | 60.66 | 58.92 | 60.60 | 638,235 | +1.18(+1.99%) |
Oct 07, 2015 | 59.06 | 59.68 | 56.99 | 59.42 | 1,478,430 | +0.77(+1.32%) |
Oct 06, 2015 | 54.17 | 61.48 | 53.96 | 58.65 | 4,418,310 | +4.57(+8.46%) |
Oct 05, 2015 | 52.00 | 54.32 | 51.65 | 54.07 | 780,191 | +2.53(+4.90%) |
Oct 02, 2015 | 48.51 | 51.82 | 48.46 | 51.55 | 808,471 | +2.69(+5.51%) |
Oct 01, 2015 | 49.38 | 50.36 | 47.33 | 48.86 | 699,058 | -0.35(-0.71%) |
Sep 30, 2015 | 48.43 | 49.59 | 48.41 | 49.21 | 548,522 | +1.35(+2.82%) |
Sep 29, 2015 | 47.39 | 48.09 | 47.09 | 47.86 | 373,107 | +0.59(+1.24%) |
Sep 28, 2015 | 47.08 | 47.60 | 46.85 | 47.27 | 381,937 | -0.17(-0.37%) |
Sep 25, 2015 | 47.12 | 48.18 | 46.85 | 47.44 | 338,779 | +0.69(+1.47%) |
Sep 24, 2015 | 46.03 | 46.91 | 45.66 | 46.75 | 302,624 | +0.29(+0.63%) |
Sep 23, 2015 | 46.69 | 46.89 | 46.26 | 46.46 | 262,613 | -0.02(-0.04%) |
Sep 22, 2015 | 46.90 | 47.01 | 46.07 | 46.48 | 357,829 | -1.11(-2.33%) |
Sep 21, 2015 | 48.53 | 48.65 | 47.49 | 47.59 | 147,309 | -0.50(-1.03%) |
Sep 18, 2015 | 48.88 | 49.21 | 47.82 | 48.09 | 697,321 | -1.35(-2.73%) |
Sep 17, 2015 | 49.92 | 50.25 | 49.22 | 49.44 | 270,304 | -0.62(-1.25%) |
Sep 16, 2015 | 49.19 | 50.31 | 48.85 | 50.06 | 265,074 | +0.85(+1.74%) |
Sep 15, 2015 | 48.07 | 49.32 | 48.07 | 49.21 | 213,056 | +1.22(+2.55%) |
Sep 14, 2015 | 48.99 | 48.99 | 47.80 | 47.98 | 201,355 | -0.94(-1.91%) |
Sep 11, 2015 | 47.71 | 49.12 | 47.71 | 48.92 | 256,720 | +0.84(+1.74%) |
Sep 10, 2015 | 47.30 | 48.54 | 47.23 | 48.09 | 267,587 | +0.49(+1.02%) |
Sep 09, 2015 | 48.56 | 48.57 | 47.51 | 47.60 | 209,895 | -0.35(-0.74%) |
Sep 08, 2015 | 47.28 | 48.01 | 47.04 | 47.95 | 307,950 | +1.35(+2.89%) |
Sep 04, 2015 | 46.73 | 46.61 | 46.61 | 46.61 | 220,583 | -0.80(-1.68%) |
Sep 03, 2015 | 47.12 | 47.64 | 47.11 | 47.40 | 228,879 | +0.28(+0.60%) |
Sep 02, 2015 | 47.49 | 47.49 | 46.84 | 47.12 | 212,328 | +0.16(+0.33%) |