Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.05 | 53.35 | 52.90 | 52.94 | 6,168 | -0.11(-0.21%) |
Nov 27, 2015 | 53.26 | 53.47 | 53.05 | 53.05 | 1,268 | -0.63(-1.17%) |
Nov 25, 2015 | 53.68 | 53.68 | 53.68 | 0 | +0.66(+1.24%) | |
Nov 24, 2015 | 53.24 | 53.24 | 52.89 | 53.02 | 4,641 | -0.62(-1.16%) |
Nov 23, 2015 | 53.64 | 53.64 | 13,645 | +0.08(+0.15%) | ||
Nov 20, 2015 | 54.09 | 54.20 | 53.25 | 53.56 | 6,277 | +0.06(+0.11%) |
Nov 19, 2015 | 53.48 | 53.50 | 52.87 | 53.50 | 8,385 | -1.25(-2.28%) |
Nov 18, 2015 | 54.20 | 54.75 | 53.94 | 54.75 | 17,176 | +0.75(+1.39%) |
Nov 17, 2015 | 54.03 | 54.10 | 53.72 | 54.00 | 10,795 | -0.17(-0.31%) |
Nov 16, 2015 | 53.63 | 54.17 | 53.63 | 54.17 | 5,208 | +0.60(+1.12%) |
Nov 13, 2015 | 53.95 | 53.95 | 53.57 | 53.57 | 4,373 | -1.48(-2.69%) |
Nov 12, 2015 | 55.03 | 55.08 | 54.70 | 55.05 | 6,713 | -0.20(-0.36%) |
Nov 11, 2015 | 55.44 | 55.44 | 55.16 | 55.25 | 1,510 | -0.49(-0.88%) |
Nov 10, 2015 | 55.37 | 55.81 | 55.37 | 55.74 | 1,844 | -0.31(-0.55%) |
Nov 09, 2015 | 55.66 | 56.13 | 55.45 | 56.05 | 4,567 | -0.84(-1.48%) |
Nov 06, 2015 | 56.63 | 56.89 | 56.40 | 56.89 | 10,380 | +0.24(+0.43%) |
Nov 05, 2015 | 56.86 | 56.89 | 56.33 | 56.65 | 2,779 | -0.30(-0.54%) |
Nov 04, 2015 | 57.00 | 57.55 | 56.81 | 56.95 | 2,915 | +0.49(+0.87%) |
Nov 03, 2015 | 55.95 | 56.50 | 55.14 | 56.46 | 6,154 | -0.17(-0.30%) |
Nov 02, 2015 | 56.51 | 56.65 | 56.20 | 56.63 | 5,364 | +0.58(+1.03%) |
Oct 30, 2015 | 56.10 | 56.19 | 55.97 | 56.05 | 4,370 | -0.63(-1.11%) |
Oct 29, 2015 | 56.69 | 56.69 | 56.52 | 56.68 | 1,478 | +0.33(+0.59%) |
Oct 28, 2015 | 56.54 | 56.93 | 56.00 | 56.35 | 7,744 | +0.75(+1.35%) |
Oct 27, 2015 | 56.13 | 56.13 | 55.25 | 55.60 | 5,442 | +0.37(+0.67%) |
Oct 26, 2015 | 54.98 | 55.23 | 54.98 | 55.23 | 2,067 | -0.15(-0.27%) |
Oct 23, 2015 | 54.74 | 55.49 | 54.74 | 55.38 | 8,789 | +1.00(+1.83%) |
Oct 22, 2015 | 54.30 | 54.58 | 54.26 | 54.38 | 1,752 | +0.66(+1.22%) |
Oct 21, 2015 | 53.77 | 53.77 | 53.73 | 53.73 | 593 | +0.18(+0.34%) |
Oct 20, 2015 | 53.66 | 53.77 | 53.54 | 53.55 | 3,916 | +0.05(+0.09%) |
Oct 19, 2015 | 53.42 | 53.50 | 53.42 | 53.50 | 767 | -0.45(-0.82%) |
Oct 16, 2015 | 53.54 | 54.09 | 53.54 | 53.95 | 6,832 | +0.47(+0.87%) |
Oct 15, 2015 | 53.07 | 53.48 | 52.90 | 53.48 | 5,990 | +1.48(+2.85%) |
Oct 14, 2015 | 52.27 | 52.27 | 51.90 | 52.00 | 73,117 | +0.32(+0.62%) |
Oct 13, 2015 | 51.79 | 51.85 | 51.63 | 51.68 | 25,731 | -1.85(-3.46%) |
Oct 12, 2015 | 53.28 | 53.53 | 53.12 | 53.53 | 14,763 | +0.49(+0.92%) |
Oct 09, 2015 | 53.08 | 53.54 | 53.03 | 53.04 | 6,663 | +0.95(+1.82%) |
Oct 08, 2015 | 52.30 | 52.55 | 52.05 | 52.09 | 8,619 | +0.34(+0.66%) |
Oct 07, 2015 | 51.50 | 51.75 | 51.34 | 51.75 | 24,025 | +1.82(+3.65%) |
Oct 06, 2015 | 49.90 | 50.40 | 49.90 | 49.93 | 2,786 | +0.30(+0.60%) |
Oct 05, 2015 | 49.11 | 49.87 | 49.11 | 49.63 | 4,854 | +2.21(+4.66%) |
Oct 02, 2015 | 45.87 | 47.54 | 45.87 | 47.42 | 4,635 | +0.91(+1.96%) |
Oct 01, 2015 | 46.53 | 46.59 | 46.47 | 46.51 | 2,178 | +0.30(+0.65%) |
Sep 30, 2015 | 45.96 | 46.21 | 45.35 | 46.21 | 2,458 | +0.80(+1.76%) |
Sep 29, 2015 | 45.67 | 45.74 | 45.40 | 45.41 | 6,755 | -2.01(-4.23%) |
Sep 28, 2015 | 48.41 | 48.41 | 47.20 | 47.41 | 4,719 | -1.29(-2.64%) |
Sep 25, 2015 | 49.32 | 49.32 | 48.70 | 48.70 | 2,877 | +0.20(+0.41%) |
Sep 24, 2015 | 48.23 | 48.99 | 48.20 | 48.50 | 3,719 | -2.29(-4.51%) |
Sep 23, 2015 | 51.12 | 51.12 | 50.72 | 50.79 | 2,278 | -0.23(-0.44%) |
Sep 22, 2015 | 51.14 | 51.43 | 51.00 | 51.02 | 645 | -0.56(-1.10%) |
Sep 21, 2015 | 51.75 | 51.89 | 51.47 | 51.58 | 2,519 | -0.42(-0.81%) |
Sep 18, 2015 | 51.43 | 52.00 | 51.43 | 52.00 | 2,415 | +0.00(+0.00%) |
Sep 17, 2015 | 51.52 | 52.42 | 51.52 | 52.00 | 1,745 | +0.30(+0.58%) |
Sep 16, 2015 | 51.47 | 51.70 | 51.33 | 51.70 | 2,785 | +1.07(+2.12%) |
Sep 15, 2015 | 50.10 | 50.75 | 49.88 | 50.63 | 6,933 | -0.53(-1.04%) |
Sep 14, 2015 | 51.47 | 51.47 | 50.77 | 51.16 | 6,509 | -2.60(-4.84%) |
Sep 11, 2015 | 53.76 | 53.76 | 53.33 | 53.76 | 16,344 | -0.27(-0.50%) |
Sep 10, 2015 | 53.67 | 54.08 | 53.67 | 54.03 | 3,856 | +0.33(+0.61%) |
Sep 09, 2015 | 54.46 | 54.62 | 53.70 | 53.70 | 5,667 | +0.26(+0.48%) |
Sep 08, 2015 | 53.85 | 53.85 | 53.07 | 53.45 | 5,417 | +0.30(+0.57%) |
Sep 04, 2015 | 53.14 | 53.14 | 53.14 | 0 | -2.58(-4.62%) | |
Sep 03, 2015 | 55.92 | 55.95 | 55.10 | 55.72 | 4,440 | -0.59(-1.06%) |
Sep 02, 2015 | 56.33 | 56.47 | 55.92 | 56.31 | 2,715 | -0.69(-1.21%) |