Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.30 | 52.58 | 52.30 | 52.41 | 23,574 | +0.06(+0.11%) |
Nov 27, 2015 | 52.18 | 52.50 | 52.18 | 52.35 | 278,194 | -0.45(-0.85%) |
Nov 25, 2015 | 52.58 | 52.80 | 52.80 | 52.80 | 14,800 | -0.01(-0.03%) |
Nov 24, 2015 | 53.01 | 53.10 | 52.79 | 52.81 | 23,965 | +0.24(+0.46%) |
Nov 23, 2015 | 52.64 | 52.86 | 52.53 | 52.57 | 65,568 | -0.43(-0.82%) |
Nov 20, 2015 | 53.25 | 53.26 | 52.97 | 53.00 | 200,756 | -0.17(-0.33%) |
Nov 19, 2015 | 52.96 | 53.41 | 52.96 | 53.18 | 6,424 | +0.50(+0.94%) |
Nov 18, 2015 | 52.68 | 52.77 | 52.55 | 52.68 | 76,556 | -0.06(-0.11%) |
Nov 17, 2015 | 53.24 | 53.24 | 52.59 | 52.74 | 147,801 | -0.60(-1.12%) |
Nov 16, 2015 | 53.30 | 53.36 | 53.19 | 53.34 | 11,374 | +0.15(+0.28%) |
Nov 13, 2015 | 53.15 | 53.29 | 53.09 | 53.19 | 10,438 | -0.26(-0.48%) |
Nov 12, 2015 | 53.19 | 53.79 | 53.19 | 53.45 | 34,854 | -0.09(-0.17%) |
Nov 11, 2015 | 53.81 | 53.83 | 53.54 | 53.54 | 12,905 | -0.45(-0.83%) |
Nov 10, 2015 | 53.99 | 54.17 | 53.86 | 53.99 | 9,278 | -0.30(-0.55%) |
Nov 09, 2015 | 54.35 | 54.42 | 54.15 | 54.29 | 19,519 | -0.36(-0.66%) |
Nov 06, 2015 | 54.72 | 54.72 | 54.57 | 54.65 | 12,346 | -0.68(-1.23%) |
Nov 05, 2015 | 55.54 | 55.56 | 55.33 | 55.33 | 32,170 | -0.42(-0.75%) |
Nov 04, 2015 | 56.45 | 56.45 | 55.67 | 55.75 | 11,128 | -0.57(-1.00%) |
Nov 03, 2015 | 56.55 | 56.60 | 56.21 | 56.32 | 8,567 | -0.76(-1.34%) |
Nov 02, 2015 | 56.98 | 57.18 | 56.90 | 57.08 | 11,517 | -0.50(-0.87%) |
Oct 30, 2015 | 57.74 | 57.74 | 57.48 | 57.58 | 6,475 | -0.26(-0.45%) |
Oct 29, 2015 | 58.09 | 58.17 | 57.70 | 57.84 | 12,778 | -0.78(-1.33%) |
Oct 28, 2015 | 59.37 | 59.72 | 58.23 | 58.62 | 7,857 | -0.02(-0.03%) |
Oct 27, 2015 | 58.56 | 58.83 | 58.56 | 58.64 | 17,861 | -0.04(-0.06%) |
Oct 26, 2015 | 58.89 | 58.89 | 58.68 | 58.68 | 11,552 | -0.10(-0.18%) |
Oct 23, 2015 | 58.89 | 58.89 | 58.50 | 58.78 | 18,453 | -0.00(-0.01%) |
Oct 22, 2015 | 58.53 | 58.95 | 58.53 | 58.78 | 9,811 | +0.21(+0.36%) |
Oct 21, 2015 | 58.58 | 58.66 | 58.44 | 58.57 | 4,271 | -0.73(-1.23%) |
Oct 20, 2015 | 59.13 | 59.34 | 59.05 | 59.30 | 6,985 | +0.45(+0.77%) |
Oct 19, 2015 | 59.26 | 59.26 | 58.85 | 58.85 | 5,628 | -0.65(-1.09%) |
Oct 16, 2015 | 59.67 | 59.67 | 59.48 | 59.50 | 2,661 | -0.38(-0.63%) |
Oct 15, 2015 | 59.61 | 59.88 | 59.50 | 59.88 | 3,240 | +0.08(+0.13%) |
Oct 14, 2015 | 59.18 | 59.84 | 59.18 | 59.80 | 8,003 | +1.07(+1.82%) |
Oct 13, 2015 | 58.81 | 59.01 | 58.70 | 58.73 | 6,959 | +0.08(+0.14%) |
Oct 12, 2015 | 59.09 | 59.09 | 58.58 | 58.65 | 4,659 | +0.11(+0.19%) |
Oct 09, 2015 | 58.44 | 58.65 | 58.37 | 58.54 | 22,840 | +0.86(+1.49%) |
Oct 08, 2015 | 57.65 | 58.18 | 57.56 | 57.68 | 10,190 | -0.47(-0.81%) |
Oct 07, 2015 | 58.15 | 58.39 | 57.98 | 58.15 | 7,808 | +0.11(+0.19%) |
Oct 06, 2015 | 58.05 | 58.40 | 58.01 | 58.04 | 6,994 | +0.79(+1.38%) |
Oct 05, 2015 | 57.56 | 57.62 | 57.25 | 57.25 | 5,421 | +0.26(+0.46%) |
Oct 02, 2015 | 56.43 | 57.00 | 56.43 | 56.99 | 14,113 | +1.54(+2.78%) |
Oct 01, 2015 | 55.51 | 55.63 | 55.32 | 55.45 | 16,732 | +0.12(+0.21%) |
Sep 30, 2015 | 55.42 | 55.65 | 55.25 | 55.33 | 46,731 | -0.52(-0.93%) |
Sep 29, 2015 | 56.08 | 56.08 | 55.77 | 55.85 | 4,738 | +0.01(+0.02%) |
Sep 28, 2015 | 56.02 | 56.03 | 55.84 | 55.84 | 20,111 | -1.20(-2.10%) |
Sep 25, 2015 | 57.17 | 57.17 | 56.96 | 57.04 | 4,775 | -0.20(-0.36%) |
Sep 24, 2015 | 56.77 | 57.43 | 56.75 | 57.24 | 5,267 | +1.17(+2.09%) |
Sep 23, 2015 | 56.37 | 56.37 | 56.07 | 56.07 | 3,688 | +0.29(+0.52%) |
Sep 22, 2015 | 55.67 | 55.82 | 55.57 | 55.78 | 3,868 | -0.74(-1.31%) |
Sep 21, 2015 | 56.52 | 56.69 | 56.52 | 56.52 | 2,756 | -0.11(-0.20%) |
Sep 18, 2015 | 56.96 | 56.96 | 56.62 | 56.63 | 9,754 | +0.21(+0.38%) |
Sep 17, 2015 | 55.66 | 56.64 | 55.66 | 56.42 | 22,443 | +0.56(+1.00%) |
Sep 16, 2015 | 55.34 | 56.00 | 55.34 | 55.86 | 32,658 | +1.02(+1.86%) |
Sep 15, 2015 | 54.62 | 54.85 | 54.62 | 54.84 | 38,828 | +0.03(+0.05%) |
Sep 14, 2015 | 54.65 | 54.90 | 54.65 | 54.81 | 31,478 | -0.09(-0.16%) |
Sep 11, 2015 | 54.57 | 55.21 | 54.24 | 54.90 | 47,551 | -0.33(-0.60%) |
Sep 10, 2015 | 55.45 | 55.45 | 55.23 | 55.23 | 6,306 | +0.18(+0.32%) |
Sep 09, 2015 | 55.42 | 55.42 | 54.90 | 55.05 | 7,703 | -0.85(-1.52%) |
Sep 08, 2015 | 55.89 | 56.09 | 55.77 | 55.90 | 5,848 | +0.34(+0.62%) |
Sep 04, 2015 | 55.45 | 55.56 | 55.56 | 55.56 | 11,300 | -0.20(-0.36%) |
Sep 03, 2015 | 55.86 | 56.10 | 55.70 | 55.76 | 10,556 | -0.32(-0.57%) |
Sep 02, 2015 | 56.26 | 56.37 | 55.87 | 56.08 | 13,786 | +0.02(+0.03%) |