Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.73 | 50.77 | 49.93 | 49.94 | 1,912,880 | -0.52(-1.03%) |
Nov 27, 2015 | 50.58 | 50.71 | 50.39 | 50.46 | 736,989 | +0.11(+0.22%) |
Nov 25, 2015 | 50.60 | 50.35 | 50.35 | 50.35 | 1,033,200 | -0.25(-0.49%) |
Nov 24, 2015 | 49.74 | 50.73 | 49.69 | 50.60 | 1,255,100 | +1.04(+2.10%) |
Nov 23, 2015 | 49.94 | 50.17 | 49.37 | 49.56 | 1,322,781 | -0.40(-0.80%) |
Nov 20, 2015 | 51.12 | 51.33 | 49.91 | 49.96 | 1,565,444 | -1.57(-3.05%) |
Nov 19, 2015 | 51.39 | 51.89 | 51.27 | 51.53 | 1,504,650 | +0.41(+0.80%) |
Nov 18, 2015 | 50.53 | 51.15 | 50.49 | 51.12 | 2,888,310 | +1.34(+2.69%) |
Nov 17, 2015 | 50.05 | 50.16 | 49.56 | 49.78 | 2,910,152 | +0.13(+0.26%) |
Nov 16, 2015 | 48.49 | 49.65 | 48.34 | 49.65 | 1,334,545 | +1.17(+2.41%) |
Nov 13, 2015 | 48.44 | 48.73 | 47.98 | 48.48 | 1,531,523 | -0.22(-0.45%) |
Nov 12, 2015 | 49.13 | 49.59 | 48.59 | 48.70 | 1,236,006 | -1.02(-2.05%) |
Nov 11, 2015 | 50.73 | 50.80 | 49.68 | 49.72 | 1,161,038 | -0.79(-1.56%) |
Nov 10, 2015 | 50.37 | 50.89 | 50.33 | 50.51 | 1,355,062 | -1.51(-2.90%) |
Nov 09, 2015 | 52.31 | 52.65 | 51.75 | 52.02 | 1,504,861 | -0.16(-0.31%) |
Nov 06, 2015 | 51.89 | 52.25 | 51.62 | 52.18 | 1,146,558 | -0.52(-0.99%) |
Nov 05, 2015 | 52.93 | 53.28 | 52.59 | 52.70 | 1,925,681 | -1.87(-3.43%) |
Nov 04, 2015 | 54.94 | 55.10 | 54.17 | 54.57 | 1,380,551 | -0.27(-0.49%) |
Nov 03, 2015 | 53.75 | 55.23 | 53.68 | 54.84 | 1,914,898 | +1.02(+1.90%) |
Nov 02, 2015 | 52.71 | 53.87 | 52.52 | 53.82 | 1,576,962 | +1.13(+2.14%) |
Oct 30, 2015 | 52.45 | 53.12 | 52.21 | 52.69 | 2,418,960 | +0.02(+0.04%) |
Oct 29, 2015 | 52.36 | 53.01 | 52.26 | 52.67 | 1,710,176 | -0.68(-1.27%) |
Oct 28, 2015 | 53.13 | 54.19 | 52.79 | 53.35 | 1,114,942 | +0.54(+1.02%) |
Oct 27, 2015 | 52.57 | 53.06 | 52.37 | 52.81 | 1,260,074 | -0.90(-1.68%) |
Oct 26, 2015 | 54.72 | 54.78 | 53.69 | 53.71 | 1,144,676 | -1.16(-2.11%) |
Oct 23, 2015 | 55.25 | 55.31 | 54.54 | 54.87 | 2,028,969 | -1.10(-1.97%) |
Oct 22, 2015 | 55.64 | 56.09 | 55.60 | 55.97 | 1,853,285 | -0.23(-0.41%) |
Oct 21, 2015 | 56.30 | 56.64 | 55.74 | 56.20 | 1,326,817 | +0.43(+0.77%) |
Oct 20, 2015 | 55.10 | 55.90 | 54.93 | 55.77 | 1,404,156 | +0.09(+0.16%) |
Oct 19, 2015 | 56.35 | 56.43 | 55.45 | 55.68 | 826,098 | -1.54(-2.69%) |
Oct 16, 2015 | 56.97 | 57.28 | 56.32 | 57.22 | 1,322,549 | +0.46(+0.81%) |
Oct 15, 2015 | 55.68 | 56.80 | 55.43 | 56.76 | 1,788,729 | +1.06(+1.90%) |
Oct 14, 2015 | 55.45 | 55.88 | 55.17 | 55.70 | 1,069,299 | +1.08(+1.98%) |
Oct 13, 2015 | 53.98 | 55.17 | 53.98 | 54.62 | 1,255,704 | -1.06(-1.90%) |
Oct 12, 2015 | 56.15 | 56.15 | 55.44 | 55.68 | 1,011,230 | -0.21(-0.38%) |
Oct 09, 2015 | 56.44 | 56.82 | 55.73 | 55.89 | 1,740,163 | -0.81(-1.43%) |
Oct 08, 2015 | 55.66 | 56.71 | 55.62 | 56.70 | 1,609,832 | +0.86(+1.54%) |
Oct 07, 2015 | 55.88 | 56.20 | 55.34 | 55.84 | 2,701,285 | +1.85(+3.43%) |
Oct 06, 2015 | 52.94 | 54.08 | 52.83 | 53.99 | 2,143,616 | +1.97(+3.79%) |
Oct 05, 2015 | 51.23 | 52.20 | 51.16 | 52.02 | 1,986,726 | +1.86(+3.71%) |
Oct 02, 2015 | 48.98 | 50.16 | 48.79 | 50.16 | 1,713,250 | +1.72(+3.55%) |
Oct 01, 2015 | 49.40 | 49.56 | 48.15 | 48.44 | 1,698,270 | +0.96(+2.02%) |
Sep 30, 2015 | 47.04 | 47.55 | 46.97 | 47.48 | 3,272,340 | +0.75(+1.60%) |
Sep 29, 2015 | 46.96 | 47.09 | 46.55 | 46.73 | 3,634,629 | +0.81(+1.76%) |
Sep 28, 2015 | 46.80 | 46.80 | 45.92 | 45.92 | 1,675,368 | -1.50(-3.16%) |
Sep 25, 2015 | 47.64 | 47.76 | 47.19 | 47.42 | 1,738,456 | +0.05(+0.11%) |
Sep 24, 2015 | 47.56 | 47.71 | 46.96 | 47.37 | 2,026,272 | -0.23(-0.48%) |
Sep 23, 2015 | 48.82 | 48.84 | 47.57 | 47.60 | 1,847,800 | -0.30(-0.63%) |
Sep 22, 2015 | 48.16 | 48.40 | 47.62 | 47.90 | 5,264,258 | -1.86(-3.74%) |
Sep 21, 2015 | 49.62 | 49.90 | 49.44 | 49.76 | 1,818,565 | +0.03(+0.06%) |
Sep 18, 2015 | 50.27 | 50.50 | 49.56 | 49.73 | 2,064,324 | -1.83(-3.55%) |
Sep 17, 2015 | 51.50 | 52.31 | 51.31 | 51.56 | 1,789,184 | -0.36(-0.69%) |
Sep 16, 2015 | 51.02 | 52.07 | 50.94 | 51.92 | 2,030,220 | +1.66(+3.30%) |
Sep 15, 2015 | 49.99 | 50.64 | 49.99 | 50.26 | 1,270,964 | +0.41(+0.82%) |
Sep 14, 2015 | 49.85 | 50.15 | 49.42 | 49.85 | 1,278,106 | -0.41(-0.82%) |
Sep 11, 2015 | 50.25 | 50.31 | 49.87 | 50.26 | 1,537,914 | -0.36(-0.71%) |
Sep 10, 2015 | 50.28 | 50.91 | 49.69 | 50.62 | 2,069,396 | +0.51(+1.02%) |
Sep 09, 2015 | 51.45 | 51.63 | 50.00 | 50.11 | 2,031,452 | -0.55(-1.09%) |
Sep 08, 2015 | 50.47 | 50.68 | 50.02 | 50.66 | 2,255,137 | +1.27(+2.57%) |
Sep 04, 2015 | 49.41 | 49.39 | 49.39 | 49.39 | 2,026,700 | -1.40(-2.76%) |
Sep 03, 2015 | 50.94 | 51.65 | 50.63 | 50.79 | 2,923,077 | -0.38(-0.74%) |
Sep 02, 2015 | 51.29 | 51.36 | 49.91 | 51.17 | 2,984,879 | +0.77(+1.53%) |