Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.82 | 56.09 | 54.53 | 54.60 | 1,422,942 | -0.96(-1.72%) |
Nov 27, 2015 | 55.02 | 55.66 | 54.74 | 55.56 | 291,574 | +0.64(+1.16%) |
Nov 25, 2015 | 54.42 | 54.92 | 54.92 | 54.92 | 589,800 | +0.61(+1.12%) |
Nov 24, 2015 | 54.34 | 54.59 | 53.99 | 54.31 | 622,243 | -0.39(-0.71%) |
Nov 23, 2015 | 54.77 | 55.21 | 54.40 | 54.70 | 531,353 | +0.05(+0.09%) |
Nov 20, 2015 | 54.53 | 56.19 | 53.67 | 54.65 | 2,335,082 | +0.29(+0.54%) |
Nov 19, 2015 | 54.20 | 54.56 | 53.94 | 54.35 | 768,284 | +0.21(+0.40%) |
Nov 18, 2015 | 54.25 | 54.31 | 53.45 | 54.14 | 523,569 | +0.10(+0.19%) |
Nov 17, 2015 | 53.58 | 54.40 | 53.38 | 54.04 | 675,192 | +0.27(+0.51%) |
Nov 16, 2015 | 53.12 | 53.81 | 48.09 | 53.77 | 705,140 | +0.63(+1.18%) |
Nov 13, 2015 | 53.80 | 54.00 | 53.08 | 53.14 | 537,222 | -0.46(-0.85%) |
Nov 12, 2015 | 53.89 | 54.38 | 53.49 | 53.60 | 687,779 | -0.42(-0.78%) |
Nov 11, 2015 | 53.74 | 54.45 | 53.59 | 54.02 | 658,918 | +0.30(+0.56%) |
Nov 10, 2015 | 53.11 | 54.05 | 53.03 | 53.72 | 1,059,040 | +1.14(+2.16%) |
Nov 09, 2015 | 52.42 | 52.74 | 51.89 | 52.58 | 1,239,501 | -0.31(-0.58%) |
Nov 06, 2015 | 54.02 | 54.30 | 52.35 | 52.89 | 869,996 | -1.68(-3.08%) |
Nov 05, 2015 | 53.84 | 54.59 | 53.49 | 54.57 | 828,759 | +0.61(+1.14%) |
Nov 04, 2015 | 54.22 | 54.46 | 53.64 | 53.95 | 504,608 | -0.29(-0.53%) |
Nov 03, 2015 | 54.18 | 54.48 | 53.70 | 54.24 | 1,043,128 | -0.13(-0.24%) |
Nov 02, 2015 | 52.75 | 54.39 | 52.65 | 54.37 | 1,251,838 | +1.62(+3.08%) |
Oct 30, 2015 | 54.90 | 55.01 | 52.27 | 52.75 | 2,523,332 | -1.85(-3.39%) |
Oct 29, 2015 | 54.49 | 55.34 | 54.14 | 54.60 | 1,678,884 | -0.24(-0.43%) |
Oct 28, 2015 | 55.43 | 55.88 | 53.81 | 54.83 | 1,087,307 | -0.62(-1.12%) |
Oct 27, 2015 | 55.51 | 55.88 | 55.13 | 55.46 | 1,018,920 | +0.01(+0.03%) |
Oct 26, 2015 | 55.47 | 55.81 | 55.04 | 55.44 | 1,304,343 | -0.39(-0.70%) |
Oct 23, 2015 | 56.33 | 56.66 | 55.44 | 55.83 | 745,181 | -0.60(-1.06%) |
Oct 22, 2015 | 56.60 | 56.74 | 56.18 | 56.43 | 1,036,354 | +0.28(+0.50%) |
Oct 21, 2015 | 56.41 | 56.79 | 55.91 | 56.16 | 2,088,392 | -0.14(-0.24%) |
Oct 20, 2015 | 56.47 | 57.19 | 56.05 | 56.29 | 588,254 | -0.21(-0.37%) |
Oct 19, 2015 | 55.33 | 56.53 | 55.33 | 56.50 | 632,054 | +1.02(+1.83%) |
Oct 16, 2015 | 55.38 | 56.42 | 55.32 | 55.48 | 551,396 | +0.14(+0.26%) |
Oct 15, 2015 | 54.68 | 55.40 | 54.63 | 55.34 | 742,032 | +0.79(+1.45%) |
Oct 14, 2015 | 55.13 | 55.23 | 54.43 | 54.55 | 959,673 | -0.39(-0.72%) |
Oct 13, 2015 | 54.98 | 55.35 | 54.72 | 54.94 | 914,221 | -0.35(-0.63%) |
Oct 12, 2015 | 55.01 | 55.35 | 54.70 | 55.29 | 637,758 | +0.39(+0.72%) |
Oct 09, 2015 | 54.95 | 55.23 | 54.50 | 54.90 | 652,128 | -0.10(-0.18%) |
Oct 08, 2015 | 54.38 | 55.06 | 54.00 | 55.00 | 775,710 | +0.62(+1.14%) |
Oct 07, 2015 | 53.55 | 54.38 | 53.55 | 54.38 | 1,020,546 | +0.91(+1.70%) |
Oct 06, 2015 | 53.84 | 54.23 | 53.40 | 53.47 | 569,993 | -0.39(-0.73%) |
Oct 05, 2015 | 53.53 | 53.96 | 53.25 | 53.86 | 627,306 | +0.50(+0.94%) |
Oct 02, 2015 | 52.99 | 53.40 | 52.40 | 53.36 | 590,932 | +0.38(+0.72%) |
Oct 01, 2015 | 52.97 | 53.20 | 52.47 | 52.98 | 770,051 | +0.16(+0.30%) |
Sep 30, 2015 | 52.64 | 52.99 | 52.40 | 52.83 | 1,388,141 | +0.45(+0.86%) |
Sep 29, 2015 | 51.00 | 52.50 | 50.74 | 52.37 | 905,810 | +1.49(+2.92%) |
Sep 28, 2015 | 51.33 | 51.75 | 50.16 | 50.89 | 1,048,761 | -0.38(-0.74%) |
Sep 25, 2015 | 51.08 | 51.63 | 50.83 | 51.27 | 711,604 | +0.24(+0.47%) |
Sep 24, 2015 | 51.68 | 52.22 | 50.60 | 51.03 | 946,461 | -0.72(-1.40%) |
Sep 23, 2015 | 51.48 | 51.97 | 51.14 | 51.75 | 578,513 | +0.35(+0.67%) |
Sep 22, 2015 | 51.48 | 51.76 | 51.19 | 51.40 | 719,950 | -0.42(-0.82%) |
Sep 21, 2015 | 51.67 | 52.34 | 51.65 | 51.83 | 791,120 | +0.23(+0.45%) |
Sep 18, 2015 | 50.81 | 52.54 | 50.81 | 51.59 | 1,200,272 | +0.13(+0.25%) |
Sep 17, 2015 | 51.20 | 52.25 | 50.49 | 51.47 | 978,980 | +0.26(+0.51%) |
Sep 16, 2015 | 50.74 | 51.56 | 50.60 | 51.20 | 943,285 | +0.55(+1.08%) |
Sep 15, 2015 | 50.02 | 50.84 | 49.57 | 50.66 | 827,280 | +0.72(+1.45%) |
Sep 14, 2015 | 50.25 | 50.43 | 49.72 | 49.94 | 718,749 | -0.13(-0.27%) |
Sep 11, 2015 | 49.43 | 50.13 | 49.24 | 50.07 | 546,408 | +0.66(+1.33%) |
Sep 10, 2015 | 48.90 | 50.06 | 48.75 | 49.41 | 688,563 | +0.25(+0.50%) |
Sep 09, 2015 | 50.66 | 50.87 | 49.09 | 49.16 | 809,700 | -0.94(-1.88%) |
Sep 08, 2015 | 49.67 | 50.28 | 49.43 | 50.11 | 880,612 | +0.92(+1.87%) |
Sep 04, 2015 | 49.87 | 49.19 | 49.19 | 49.19 | 796,995 | -1.14(-2.26%) |
Sep 03, 2015 | 50.67 | 50.81 | 50.17 | 50.33 | 599,792 | -0.03(-0.06%) |
Sep 02, 2015 | 50.64 | 50.84 | 49.82 | 50.35 | 1,026,448 | +0.26(+0.52%) |