Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.83 | 57.52 | 56.54 | 56.98 | 612,015 | -0.11(-0.19%) |
Nov 27, 2015 | 56.59 | 57.10 | 56.26 | 57.09 | 156,967 | +0.32(+0.56%) |
Nov 25, 2015 | 56.77 | 56.77 | 56.77 | 0 | +0.33(+0.58%) | |
Nov 24, 2015 | 56.44 | 56.79 | 56.08 | 56.44 | 670,935 | -0.43(-0.75%) |
Nov 23, 2015 | 56.90 | 56.87 | 794,792 | +0.95(+1.70%) | ||
Nov 20, 2015 | 55.84 | 56.57 | 55.33 | 55.92 | 845,334 | +0.09(+0.16%) |
Nov 19, 2015 | 54.61 | 55.91 | 54.48 | 55.83 | 827,916 | +1.39(+2.54%) |
Nov 18, 2015 | 54.95 | 55.42 | 54.14 | 54.44 | 1,231,574 | -0.49(-0.90%) |
Nov 17, 2015 | 55.49 | 56.16 | 54.90 | 54.94 | 854,683 | -0.60(-1.08%) |
Nov 16, 2015 | 54.57 | 55.58 | 53.78 | 55.54 | 1,035,693 | +2.09(+3.91%) |
Nov 13, 2015 | 53.50 | 54.56 | 53.20 | 53.45 | 1,733,930 | +0.36(+0.67%) |
Nov 12, 2015 | 55.56 | 55.92 | 52.28 | 53.09 | 2,655,964 | -2.50(-4.49%) |
Nov 11, 2015 | 57.16 | 57.47 | 55.35 | 55.59 | 4,926,510 | -5.09(-8.38%) |
Nov 10, 2015 | 60.83 | 61.27 | 59.78 | 60.68 | 485,902 | -0.27(-0.45%) |
Nov 09, 2015 | 61.15 | 61.89 | 60.59 | 60.95 | 573,673 | -0.50(-0.82%) |
Nov 06, 2015 | 60.00 | 61.83 | 59.74 | 61.45 | 461,309 | +2.02(+3.40%) |
Nov 05, 2015 | 59.12 | 59.85 | 58.68 | 59.43 | 635,645 | +0.59(+1.01%) |
Nov 04, 2015 | 59.70 | 60.90 | 58.75 | 58.84 | 604,054 | -1.12(-1.87%) |
Nov 03, 2015 | 63.80 | 64.95 | 59.29 | 59.96 | 1,029,539 | -1.78(-2.88%) |
Nov 02, 2015 | 62.18 | 62.44 | 61.37 | 61.74 | 516,252 | -0.45(-0.72%) |
Oct 30, 2015 | 62.84 | 63.03 | 62.06 | 62.18 | 316,810 | -0.46(-0.73%) |
Oct 29, 2015 | 62.66 | 62.97 | 62.40 | 62.64 | 445,581 | -0.03(-0.04%) |
Oct 28, 2015 | 62.77 | 63.02 | 62.38 | 62.66 | 898,083 | -0.05(-0.09%) |
Oct 27, 2015 | 62.90 | 63.08 | 62.36 | 62.72 | 369,385 | +0.02(+0.03%) |
Oct 26, 2015 | 62.53 | 62.99 | 62.49 | 62.70 | 334,208 | -0.08(-0.13%) |
Oct 23, 2015 | 63.04 | 63.08 | 62.51 | 62.78 | 323,665 | +0.50(+0.80%) |
Oct 22, 2015 | 62.88 | 62.88 | 61.80 | 62.28 | 323,690 | -0.43(-0.68%) |
Oct 21, 2015 | 62.76 | 63.50 | 62.16 | 62.71 | 337,055 | +0.27(+0.44%) |
Oct 20, 2015 | 62.15 | 63.10 | 62.15 | 62.44 | 368,249 | +0.12(+0.19%) |
Oct 19, 2015 | 61.98 | 62.44 | 61.68 | 62.32 | 435,973 | +0.10(+0.16%) |
Oct 16, 2015 | 61.21 | 62.36 | 60.68 | 62.22 | 327,949 | +1.31(+2.16%) |
Oct 15, 2015 | 60.39 | 61.05 | 60.03 | 60.91 | 592,910 | +0.80(+1.33%) |
Oct 14, 2015 | 60.00 | 60.36 | 59.51 | 60.10 | 696,903 | +0.10(+0.17%) |
Oct 13, 2015 | 60.59 | 61.10 | 59.79 | 60.00 | 575,815 | -1.08(-1.76%) |
Oct 12, 2015 | 60.13 | 61.18 | 59.91 | 61.08 | 300,420 | +0.82(+1.36%) |
Oct 09, 2015 | 60.16 | 60.67 | 59.84 | 60.26 | 534,034 | +0.17(+0.29%) |
Oct 08, 2015 | 59.40 | 60.62 | 58.84 | 60.09 | 1,149,161 | +0.81(+1.37%) |
Oct 07, 2015 | 58.44 | 59.29 | 57.92 | 59.27 | 340,081 | +0.72(+1.23%) |
Oct 06, 2015 | 58.06 | 58.84 | 57.83 | 58.55 | 363,620 | +0.57(+0.97%) |
Oct 05, 2015 | 57.08 | 58.17 | 56.89 | 57.99 | 358,841 | +1.49(+2.65%) |
Oct 02, 2015 | 55.33 | 56.51 | 54.91 | 56.49 | 350,456 | +0.60(+1.08%) |
Oct 01, 2015 | 57.58 | 57.72 | 55.11 | 55.89 | 580,136 | -1.51(-2.64%) |
Sep 30, 2015 | 56.92 | 57.62 | 56.45 | 57.41 | 863,782 | +1.20(+2.14%) |
Sep 29, 2015 | 54.84 | 56.26 | 54.58 | 56.20 | 527,987 | +1.59(+2.92%) |
Sep 28, 2015 | 55.84 | 56.16 | 54.30 | 54.61 | 346,799 | -1.67(-2.97%) |
Sep 25, 2015 | 56.14 | 56.64 | 55.90 | 56.28 | 408,437 | +0.44(+0.78%) |
Sep 24, 2015 | 55.06 | 55.96 | 54.85 | 55.84 | 399,672 | +0.51(+0.92%) |
Sep 23, 2015 | 55.20 | 55.46 | 54.61 | 55.33 | 193,099 | +0.34(+0.63%) |
Sep 22, 2015 | 55.60 | 55.80 | 54.61 | 54.99 | 398,434 | -1.08(-1.92%) |
Sep 21, 2015 | 56.10 | 56.31 | 55.37 | 56.07 | 360,815 | +0.46(+0.83%) |
Sep 18, 2015 | 55.11 | 55.93 | 54.95 | 55.60 | 800,467 | -0.04(-0.07%) |
Sep 17, 2015 | 55.19 | 56.33 | 54.84 | 55.64 | 477,944 | +0.23(+0.41%) |
Sep 16, 2015 | 54.38 | 55.58 | 54.06 | 55.41 | 473,336 | +1.28(+2.36%) |
Sep 15, 2015 | 54.39 | 54.61 | 53.77 | 54.14 | 469,401 | -0.39(-0.72%) |
Sep 14, 2015 | 54.19 | 54.59 | 53.59 | 54.53 | 424,254 | +0.35(+0.65%) |
Sep 11, 2015 | 52.92 | 54.50 | 52.74 | 54.17 | 447,346 | +1.04(+1.96%) |
Sep 10, 2015 | 52.97 | 53.78 | 52.84 | 53.13 | 398,008 | +0.05(+0.10%) |
Sep 09, 2015 | 54.36 | 54.53 | 52.94 | 53.07 | 486,568 | -0.63(-1.18%) |
Sep 08, 2015 | 52.70 | 53.88 | 52.23 | 53.71 | 603,127 | +1.82(+3.51%) |
Sep 04, 2015 | 51.89 | 51.89 | 51.89 | 0 | -0.59(-1.12%) | |
Sep 03, 2015 | 51.34 | 52.69 | 51.21 | 52.48 | 495,056 | +1.08(+2.10%) |
Sep 02, 2015 | 51.19 | 51.40 | 50.63 | 51.40 | 445,237 | +0.57(+1.12%) |