Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.88 | 56.13 | 54.17 | 54.21 | 265,546 | -1.69(-3.02%) |
Nov 27, 2015 | 55.50 | 55.98 | 55.27 | 55.90 | 179,079 | +0.46(+0.83%) |
Nov 25, 2015 | 54.49 | 55.44 | 55.44 | 55.44 | 346,200 | +0.84(+1.54%) |
Nov 24, 2015 | 53.70 | 55.00 | 53.39 | 54.60 | 258,207 | +0.67(+1.24%) |
Nov 23, 2015 | 53.26 | 54.75 | 52.86 | 53.93 | 430,400 | +0.76(+1.43%) |
Nov 20, 2015 | 53.00 | 53.68 | 52.38 | 53.17 | 210,685 | +0.20(+0.38%) |
Nov 19, 2015 | 52.90 | 53.78 | 52.63 | 52.97 | 382,591 | +0.06(+0.11%) |
Nov 18, 2015 | 52.42 | 53.03 | 51.32 | 52.91 | 862,050 | +0.44(+0.84%) |
Nov 17, 2015 | 52.41 | 52.98 | 52.00 | 52.47 | 168,023 | +0.32(+0.61%) |
Nov 16, 2015 | 52.30 | 52.70 | 51.54 | 52.15 | 189,780 | -0.34(-0.65%) |
Nov 13, 2015 | 53.06 | 53.19 | 51.93 | 52.49 | 277,264 | -0.54(-1.02%) |
Nov 12, 2015 | 51.66 | 53.23 | 50.78 | 53.03 | 384,743 | +1.33(+2.57%) |
Nov 11, 2015 | 53.19 | 53.38 | 51.57 | 51.70 | 316,844 | -1.29(-2.43%) |
Nov 10, 2015 | 51.40 | 53.33 | 51.01 | 52.99 | 308,326 | +0.04(+0.08%) |
Nov 09, 2015 | 52.38 | 53.39 | 51.54 | 52.95 | 696,258 | +0.01(+0.02%) |
Nov 06, 2015 | 51.50 | 53.40 | 50.48 | 52.94 | 585,879 | -0.70(-1.30%) |
Nov 05, 2015 | 54.51 | 58.42 | 50.46 | 53.64 | 654,947 | +0.53(+1.00%) |
Nov 04, 2015 | 52.18 | 53.57 | 52.12 | 53.11 | 445,876 | +1.00(+1.92%) |
Nov 03, 2015 | 52.38 | 52.44 | 51.09 | 52.11 | 331,016 | -0.31(-0.59%) |
Nov 02, 2015 | 51.72 | 52.92 | 49.73 | 52.42 | 375,876 | +0.54(+1.04%) |
Oct 30, 2015 | 50.93 | 52.99 | 50.72 | 51.88 | 376,396 | +1.08(+2.13%) |
Oct 29, 2015 | 50.12 | 51.50 | 50.07 | 50.80 | 231,116 | +0.67(+1.34%) |
Oct 28, 2015 | 49.34 | 50.62 | 48.84 | 50.13 | 353,767 | +1.15(+2.35%) |
Oct 27, 2015 | 49.50 | 49.97 | 48.61 | 48.98 | 223,614 | -0.68(-1.37%) |
Oct 26, 2015 | 49.41 | 50.00 | 48.72 | 49.66 | 247,964 | +0.31(+0.63%) |
Oct 23, 2015 | 48.98 | 49.97 | 48.48 | 49.35 | 197,776 | +0.62(+1.27%) |
Oct 22, 2015 | 47.88 | 49.38 | 47.52 | 48.73 | 115,854 | +1.17(+2.46%) |
Oct 21, 2015 | 48.67 | 48.72 | 47.21 | 47.56 | 123,963 | -1.09(-2.24%) |
Oct 20, 2015 | 49.71 | 49.93 | 48.09 | 48.65 | 123,666 | -1.05(-2.11%) |
Oct 19, 2015 | 49.30 | 50.00 | 48.82 | 49.70 | 148,075 | +0.33(+0.67%) |
Oct 16, 2015 | 48.91 | 49.39 | 48.54 | 49.37 | 206,646 | +0.73(+1.50%) |
Oct 15, 2015 | 48.32 | 49.12 | 48.07 | 48.64 | 211,221 | +0.71(+1.48%) |
Oct 14, 2015 | 48.47 | 48.68 | 47.01 | 47.93 | 129,971 | -0.46(-0.95%) |
Oct 13, 2015 | 48.70 | 49.09 | 48.31 | 48.39 | 141,909 | -0.41(-0.84%) |
Oct 12, 2015 | 48.50 | 49.35 | 48.04 | 48.80 | 126,653 | +0.24(+0.49%) |
Oct 09, 2015 | 47.55 | 48.70 | 47.50 | 48.56 | 202,190 | +1.22(+2.58%) |
Oct 08, 2015 | 47.31 | 47.47 | 46.54 | 47.34 | 135,624 | +0.06(+0.13%) |
Oct 07, 2015 | 47.33 | 47.82 | 46.29 | 47.28 | 157,381 | +0.05(+0.11%) |
Oct 06, 2015 | 47.85 | 48.25 | 46.37 | 47.23 | 178,952 | -0.35(-0.74%) |
Oct 05, 2015 | 46.61 | 47.82 | 46.52 | 47.58 | 257,005 | +1.14(+2.45%) |
Oct 02, 2015 | 45.37 | 46.64 | 44.55 | 46.44 | 151,846 | +0.70(+1.53%) |
Oct 01, 2015 | 46.32 | 46.86 | 44.36 | 45.74 | 420,473 | -0.63(-1.36%) |
Sep 30, 2015 | 47.79 | 48.27 | 45.30 | 46.37 | 374,545 | -1.13(-2.38%) |
Sep 29, 2015 | 47.51 | 48.11 | 47.27 | 47.50 | 315,110 | -0.45(-0.94%) |
Sep 28, 2015 | 48.00 | 48.48 | 47.33 | 47.95 | 344,358 | -0.47(-0.97%) |
Sep 25, 2015 | 50.13 | 50.68 | 47.71 | 48.42 | 354,957 | -1.60(-3.20%) |
Sep 24, 2015 | 50.64 | 50.70 | 49.28 | 50.02 | 237,890 | -0.93(-1.83%) |
Sep 23, 2015 | 51.32 | 52.32 | 49.89 | 50.95 | 668,720 | -0.43(-0.84%) |
Sep 22, 2015 | 51.13 | 51.64 | 50.86 | 51.38 | 186,523 | -0.47(-0.91%) |
Sep 21, 2015 | 51.20 | 52.80 | 50.00 | 51.85 | 657,130 | +0.20(+0.39%) |
Sep 18, 2015 | 50.50 | 52.42 | 50.25 | 51.65 | 804,731 | +1.07(+2.12%) |
Sep 17, 2015 | 48.50 | 50.60 | 48.43 | 50.58 | 403,010 | +1.98(+4.07%) |
Sep 16, 2015 | 48.15 | 48.70 | 47.84 | 48.60 | 199,147 | +0.65(+1.36%) |
Sep 15, 2015 | 47.31 | 48.19 | 46.90 | 47.95 | 226,386 | +0.60(+1.27%) |
Sep 14, 2015 | 49.02 | 49.02 | 46.77 | 47.35 | 383,495 | -1.72(-3.51%) |
Sep 11, 2015 | 46.78 | 49.10 | 46.26 | 49.07 | 560,690 | +2.20(+4.69%) |
Sep 10, 2015 | 46.62 | 47.46 | 46.06 | 46.87 | 230,164 | +0.74(+1.60%) |
Sep 09, 2015 | 47.00 | 47.00 | 46.07 | 46.13 | 179,925 | -0.73(-1.56%) |
Sep 08, 2015 | 44.89 | 46.99 | 44.88 | 46.86 | 220,096 | +2.34(+5.26%) |
Sep 04, 2015 | 45.02 | 44.52 | 44.52 | 44.52 | 112,400 | -1.10(-2.41%) |
Sep 03, 2015 | 46.16 | 46.20 | 45.27 | 45.62 | 146,735 | -0.38(-0.83%) |
Sep 02, 2015 | 45.72 | 46.01 | 45.03 | 46.00 | 160,738 | +0.65(+1.43%) |