Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.30 | 52.66 | 52.20 | 52.45 | 19,734 | -0.64(-1.21%) |
Nov 27, 2015 | 53.22 | 53.60 | 52.86 | 53.09 | 16,184 | -0.51(-0.95%) |
Nov 25, 2015 | 51.50 | 53.60 | 53.60 | 53.60 | 46,800 | +1.52(+2.92%) |
Nov 24, 2015 | 51.97 | 52.52 | 51.76 | 52.08 | 81,061 | +0.06(+0.12%) |
Nov 23, 2015 | 53.00 | 53.10 | 51.91 | 52.02 | 49,270 | -2.12(-3.92%) |
Nov 20, 2015 | 53.29 | 54.15 | 53.06 | 54.14 | 39,244 | +1.97(+3.78%) |
Nov 19, 2015 | 51.93 | 52.40 | 51.76 | 52.17 | 45,213 | +0.24(+0.46%) |
Nov 18, 2015 | 52.56 | 52.56 | 51.00 | 51.93 | 36,609 | -0.61(-1.16%) |
Nov 17, 2015 | 53.23 | 53.74 | 52.38 | 52.54 | 37,024 | -0.73(-1.37%) |
Nov 16, 2015 | 52.70 | 53.33 | 52.25 | 53.27 | 17,813 | +1.17(+2.25%) |
Nov 13, 2015 | 52.44 | 52.65 | 51.88 | 52.10 | 36,453 | -2.14(-3.95%) |
Nov 12, 2015 | 54.90 | 55.39 | 53.98 | 54.24 | 32,134 | -1.24(-2.24%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.45 | 55.48 | 39,783 | -2.28(-3.95%) |
Nov 10, 2015 | 57.78 | 58.00 | 57.49 | 57.76 | 20,200 | -0.07(-0.11%) |
Nov 09, 2015 | 57.76 | 58.12 | 57.53 | 57.83 | 64,924 | -2.07(-3.46%) |
Nov 06, 2015 | 59.10 | 60.30 | 58.95 | 59.90 | 84,252 | +1.30(+2.22%) |
Nov 05, 2015 | 58.70 | 58.90 | 58.36 | 58.60 | 48,132 | -2.24(-3.68%) |
Nov 04, 2015 | 62.66 | 62.67 | 60.24 | 60.84 | 21,305 | -1.38(-2.22%) |
Nov 03, 2015 | 62.05 | 62.45 | 61.81 | 62.22 | 19,070 | -0.47(-0.75%) |
Nov 02, 2015 | 63.20 | 63.49 | 62.40 | 62.69 | 18,980 | -2.51(-3.85%) |
Oct 30, 2015 | 65.10 | 65.41 | 65.10 | 65.20 | 6,200 | +0.54(+0.84%) |
Oct 29, 2015 | 64.84 | 65.06 | 64.53 | 64.66 | 14,309 | -1.00(-1.52%) |
Oct 28, 2015 | 65.96 | 66.65 | 64.73 | 65.66 | 25,193 | +0.28(+0.43%) |
Oct 27, 2015 | 65.57 | 65.91 | 65.35 | 65.38 | 17,108 | -0.48(-0.73%) |
Oct 26, 2015 | 66.06 | 66.16 | 65.86 | 65.86 | 22,800 | -0.99(-1.48%) |
Oct 23, 2015 | 66.75 | 67.25 | 66.70 | 66.85 | 8,510 | +0.55(+0.83%) |
Oct 22, 2015 | 65.00 | 66.31 | 65.00 | 66.30 | 9,667 | +1.14(+1.75%) |
Oct 21, 2015 | 65.30 | 66.00 | 65.07 | 65.16 | 28,698 | -1.85(-2.76%) |
Oct 20, 2015 | 67.10 | 67.50 | 66.92 | 67.01 | 19,668 | +0.89(+1.35%) |
Oct 19, 2015 | 66.28 | 66.49 | 65.41 | 66.12 | 21,110 | -1.11(-1.65%) |
Oct 16, 2015 | 67.58 | 68.03 | 67.23 | 67.23 | 16,789 | -0.63(-0.93%) |
Oct 15, 2015 | 68.14 | 68.15 | 67.75 | 67.86 | 27,598 | +0.26(+0.38%) |
Oct 14, 2015 | 67.15 | 67.95 | 67.02 | 67.60 | 36,920 | +1.78(+2.70%) |
Oct 13, 2015 | 66.87 | 67.44 | 65.80 | 65.82 | 41,136 | -1.04(-1.56%) |
Oct 12, 2015 | 69.10 | 69.10 | 66.86 | 66.86 | 31,315 | -1.68(-2.45%) |
Oct 09, 2015 | 69.24 | 69.56 | 68.05 | 68.54 | 54,007 | +0.80(+1.18%) |
Oct 08, 2015 | 67.65 | 68.39 | 67.40 | 67.74 | 35,856 | +0.50(+0.74%) |
Oct 07, 2015 | 67.50 | 67.63 | 66.80 | 67.24 | 29,626 | -0.82(-1.20%) |
Oct 06, 2015 | 68.30 | 69.01 | 68.06 | 68.06 | 37,779 | +1.07(+1.60%) |
Oct 05, 2015 | 68.40 | 68.92 | 66.21 | 66.99 | 94,301 | -0.47(-0.70%) |
Oct 02, 2015 | 66.73 | 67.68 | 66.65 | 67.46 | 50,427 | +2.25(+3.45%) |
Oct 01, 2015 | 64.35 | 65.95 | 64.35 | 65.21 | 35,656 | +2.25(+3.57%) |
Sep 30, 2015 | 63.64 | 63.94 | 62.85 | 62.96 | 45,605 | -0.58(-0.91%) |
Sep 29, 2015 | 62.76 | 63.59 | 62.60 | 63.54 | 29,445 | +0.98(+1.57%) |
Sep 28, 2015 | 63.00 | 63.08 | 62.50 | 62.56 | 34,041 | -1.63(-2.54%) |
Sep 25, 2015 | 64.45 | 64.59 | 64.00 | 64.19 | 29,747 | +0.83(+1.31%) |
Sep 24, 2015 | 62.70 | 63.90 | 62.68 | 63.36 | 125,470 | +0.75(+1.20%) |
Sep 23, 2015 | 61.45 | 62.85 | 61.41 | 62.61 | 51,470 | +3.78(+6.43%) |
Sep 22, 2015 | 58.00 | 59.41 | 57.70 | 58.83 | 14,284 | -0.51(-0.86%) |
Sep 21, 2015 | 58.17 | 59.66 | 58.11 | 59.34 | 9,911 | +0.58(+0.99%) |
Sep 18, 2015 | 59.00 | 59.01 | 58.63 | 58.76 | 9,712 | -0.32(-0.54%) |
Sep 17, 2015 | 57.99 | 59.61 | 57.56 | 59.08 | 14,960 | -0.01(-0.02%) |
Sep 16, 2015 | 57.76 | 59.10 | 57.75 | 59.09 | 28,987 | +1.02(+1.75%) |
Sep 15, 2015 | 57.50 | 58.39 | 57.42 | 58.07 | 33,537 | +1.41(+2.49%) |
Sep 14, 2015 | 56.66 | 56.78 | 56.42 | 56.66 | 5,115 | -0.50(-0.88%) |
Sep 11, 2015 | 56.39 | 57.21 | 55.96 | 57.16 | 241,290 | +0.13(+0.23%) |
Sep 10, 2015 | 56.75 | 57.31 | 56.61 | 57.03 | 18,627 | +1.12(+2.00%) |
Sep 09, 2015 | 56.19 | 56.19 | 55.75 | 55.91 | 15,235 | -1.14(-2.00%) |
Sep 08, 2015 | 57.30 | 57.45 | 56.35 | 57.05 | 83,961 | +0.65(+1.15%) |
Sep 04, 2015 | 55.96 | 56.40 | 56.40 | 56.40 | 27,200 | +0.99(+1.79%) |
Sep 03, 2015 | 56.60 | 57.17 | 55.41 | 55.41 | 13,022 | -1.05(-1.86%) |
Sep 02, 2015 | 56.64 | 56.64 | 55.47 | 56.46 | 16,693 | +1.36(+2.47%) |