Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.10 | 58.10 | 57.20 | 57.21 | 49,522 | -0.77(-1.33%) |
Nov 27, 2015 | 57.85 | 58.10 | 57.80 | 57.98 | 9,428 | +0.23(+0.40%) |
Nov 25, 2015 | 57.37 | 57.75 | 57.75 | 57.75 | 18,500 | +0.52(+0.91%) |
Nov 24, 2015 | 57.92 | 57.92 | 56.82 | 57.23 | 513,570 | +0.05(+0.09%) |
Nov 23, 2015 | 56.77 | 57.30 | 56.77 | 57.18 | 269,696 | +0.51(+0.90%) |
Nov 20, 2015 | 56.86 | 57.05 | 56.64 | 56.67 | 23,581 | +0.18(+0.32%) |
Nov 19, 2015 | 56.64 | 56.79 | 56.37 | 56.49 | 77,578 | -0.11(-0.19%) |
Nov 18, 2015 | 56.36 | 56.64 | 55.81 | 56.60 | 46,942 | +0.79(+1.42%) |
Nov 17, 2015 | 56.10 | 56.21 | 55.67 | 55.81 | 40,466 | -0.02(-0.04%) |
Nov 16, 2015 | 55.20 | 55.84 | 55.20 | 55.83 | 28,866 | +0.53(+0.96%) |
Nov 13, 2015 | 55.72 | 55.79 | 55.28 | 55.30 | 42,293 | -0.55(-0.98%) |
Nov 12, 2015 | 56.44 | 56.44 | 55.83 | 55.85 | 42,887 | -0.95(-1.67%) |
Nov 11, 2015 | 57.02 | 57.14 | 56.79 | 56.80 | 24,852 | -0.14(-0.25%) |
Nov 10, 2015 | 56.38 | 56.94 | 56.38 | 56.94 | 76,859 | +0.40(+0.71%) |
Nov 09, 2015 | 57.00 | 57.00 | 56.30 | 56.54 | 216,132 | -0.50(-0.88%) |
Nov 06, 2015 | 56.71 | 57.04 | 56.55 | 57.04 | 54,276 | +0.42(+0.74%) |
Nov 05, 2015 | 56.42 | 56.72 | 56.37 | 56.62 | 91,933 | +0.31(+0.55%) |
Nov 04, 2015 | 56.97 | 57.12 | 56.29 | 56.31 | 111,123 | -0.51(-0.90%) |
Nov 03, 2015 | 57.00 | 57.07 | 56.62 | 56.82 | 145,179 | -0.23(-0.40%) |
Nov 02, 2015 | 56.90 | 57.17 | 56.75 | 57.05 | 170,722 | +0.30(+0.53%) |
Oct 30, 2015 | 56.83 | 57.07 | 56.73 | 56.75 | 63,178 | +0.02(+0.04%) |
Oct 29, 2015 | 57.19 | 57.19 | 56.58 | 56.73 | 154,662 | -0.55(-0.96%) |
Oct 28, 2015 | 56.61 | 57.28 | 56.50 | 57.28 | 175,656 | +0.73(+1.29%) |
Oct 27, 2015 | 56.70 | 56.78 | 56.35 | 56.55 | 75,597 | -0.37(-0.65%) |
Oct 26, 2015 | 56.89 | 56.97 | 56.81 | 56.92 | 209,280 | -0.04(-0.07%) |
Oct 23, 2015 | 57.31 | 57.31 | 56.70 | 56.96 | 130,337 | +0.04(+0.07%) |
Oct 22, 2015 | 56.36 | 56.92 | 56.33 | 56.92 | 128,201 | +0.89(+1.59%) |
Oct 21, 2015 | 56.51 | 56.56 | 56.02 | 56.03 | 104,202 | -0.30(-0.53%) |
Oct 20, 2015 | 56.27 | 56.48 | 56.17 | 56.33 | 95,094 | -0.04(-0.07%) |
Oct 19, 2015 | 56.18 | 56.43 | 56.10 | 56.37 | 71,552 | +0.13(+0.23%) |
Oct 16, 2015 | 55.85 | 56.30 | 55.85 | 56.24 | 120,042 | +0.45(+0.81%) |
Oct 15, 2015 | 55.65 | 55.79 | 55.25 | 55.79 | 50,841 | +0.31(+0.56%) |
Oct 14, 2015 | 56.34 | 56.34 | 55.39 | 55.48 | 44,414 | -0.71(-1.26%) |
Oct 13, 2015 | 56.55 | 56.71 | 56.15 | 56.19 | 466,445 | -0.53(-0.93%) |
Oct 12, 2015 | 56.34 | 56.77 | 56.34 | 56.72 | 109,634 | +0.32(+0.57%) |
Oct 09, 2015 | 55.90 | 56.44 | 55.90 | 56.40 | 395,745 | +0.52(+0.93%) |
Oct 08, 2015 | 55.22 | 55.92 | 55.16 | 55.88 | 92,686 | +0.53(+0.96%) |
Oct 07, 2015 | 55.29 | 55.40 | 54.78 | 55.35 | 95,683 | +0.43(+0.78%) |
Oct 06, 2015 | 55.50 | 55.69 | 54.84 | 54.92 | 93,070 | -0.68(-1.22%) |
Oct 05, 2015 | 55.00 | 55.65 | 55.00 | 55.60 | 189,996 | +0.90(+1.65%) |
Oct 02, 2015 | 53.60 | 54.70 | 53.48 | 54.70 | 21,758 | +0.66(+1.22%) |
Oct 01, 2015 | 53.89 | 54.04 | 53.46 | 54.04 | 22,306 | +0.16(+0.30%) |
Sep 30, 2015 | 53.68 | 53.97 | 53.37 | 53.88 | 54,588 | +0.58(+1.09%) |
Sep 29, 2015 | 53.65 | 53.74 | 52.96 | 53.30 | 70,188 | -0.35(-0.65%) |
Sep 28, 2015 | 54.81 | 54.94 | 53.48 | 53.65 | 35,505 | -1.61(-2.91%) |
Sep 25, 2015 | 55.45 | 55.85 | 55.09 | 55.26 | 44,060 | +0.09(+0.16%) |
Sep 24, 2015 | 54.96 | 55.17 | 54.72 | 55.17 | 23,333 | -0.09(-0.16%) |
Sep 23, 2015 | 55.30 | 55.37 | 55.01 | 55.26 | 26,867 | +0.06(+0.11%) |
Sep 22, 2015 | 59.43 | 59.43 | 54.85 | 55.20 | 129,718 | -0.56(-1.00%) |
Sep 21, 2015 | 55.98 | 56.15 | 55.62 | 55.76 | 43,231 | +0.32(+0.58%) |
Sep 18, 2015 | 56.31 | 56.31 | 55.44 | 55.44 | 30,352 | -0.94(-1.67%) |
Sep 17, 2015 | 56.64 | 57.07 | 56.15 | 56.38 | 156,260 | +0.12(+0.21%) |
Sep 16, 2015 | 56.13 | 56.26 | 55.84 | 56.26 | 34,566 | +0.54(+0.97%) |
Sep 15, 2015 | 55.31 | 55.83 | 55.06 | 55.72 | 85,187 | +0.59(+1.07%) |
Sep 14, 2015 | 55.47 | 55.47 | 55.03 | 55.13 | 31,198 | -0.27(-0.49%) |
Sep 11, 2015 | 54.95 | 55.40 | 54.78 | 55.40 | 151,531 | +0.39(+0.71%) |
Sep 10, 2015 | 54.94 | 55.41 | 54.80 | 55.01 | 24,094 | +0.00(+0.00%) |
Sep 09, 2015 | 56.18 | 56.28 | 54.98 | 55.01 | 42,843 | -0.70(-1.26%) |
Sep 08, 2015 | 55.28 | 55.71 | 54.95 | 55.71 | 69,869 | +1.23(+2.26%) |
Sep 04, 2015 | 54.38 | 54.48 | 54.48 | 54.48 | 16,100 | -0.51(-0.93%) |
Sep 03, 2015 | 54.59 | 55.34 | 54.59 | 54.99 | 119,257 | +0.45(+0.83%) |
Sep 02, 2015 | 54.91 | 54.91 | 54.02 | 54.54 | 57,482 | +0.73(+1.36%) |