Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.88 | 58.14 | 56.42 | 56.70 | 30,701 | -1.46(-2.51%) |
Nov 27, 2015 | 58.20 | 58.34 | 58.04 | 58.16 | 12,604 | +0.58(+1.01%) |
Nov 25, 2015 | 56.84 | 57.58 | 57.58 | 57.58 | 26,900 | +0.83(+1.46%) |
Nov 24, 2015 | 56.42 | 56.95 | 55.89 | 56.75 | 20,637 | +0.43(+0.76%) |
Nov 23, 2015 | 55.92 | 56.75 | 55.90 | 56.32 | 55,910 | +0.45(+0.81%) |
Nov 20, 2015 | 55.60 | 56.34 | 55.60 | 55.87 | 25,909 | +0.45(+0.81%) |
Nov 19, 2015 | 56.73 | 56.88 | 55.29 | 55.42 | 41,211 | -1.58(-2.77%) |
Nov 18, 2015 | 55.93 | 57.02 | 55.93 | 57.00 | 14,008 | +1.30(+2.33%) |
Nov 17, 2015 | 55.64 | 56.15 | 54.85 | 55.70 | 24,709 | +0.28(+0.51%) |
Nov 16, 2015 | 55.27 | 55.67 | 54.68 | 55.42 | 66,401 | -1.09(-1.93%) |
Nov 13, 2015 | 55.70 | 56.90 | 55.70 | 56.51 | 31,498 | +0.86(+1.55%) |
Nov 12, 2015 | 56.50 | 56.73 | 55.65 | 55.65 | 49,532 | -1.21(-2.13%) |
Nov 11, 2015 | 58.11 | 58.12 | 56.86 | 56.86 | 14,118 | -1.18(-2.03%) |
Nov 10, 2015 | 57.00 | 58.15 | 56.97 | 58.04 | 25,839 | +0.89(+1.56%) |
Nov 09, 2015 | 57.20 | 57.51 | 56.88 | 57.15 | 15,486 | -0.13(-0.22%) |
Nov 06, 2015 | 57.98 | 58.04 | 56.65 | 57.28 | 21,099 | -0.45(-0.78%) |
Nov 05, 2015 | 57.72 | 57.95 | 56.98 | 57.73 | 65,575 | +0.12(+0.21%) |
Nov 04, 2015 | 58.06 | 58.06 | 57.02 | 57.61 | 85,862 | -0.10(-0.17%) |
Nov 03, 2015 | 57.06 | 58.25 | 56.50 | 57.71 | 71,090 | +0.56(+0.98%) |
Nov 02, 2015 | 55.34 | 57.42 | 55.10 | 57.15 | 56,826 | +2.16(+3.93%) |
Oct 30, 2015 | 54.91 | 55.32 | 54.77 | 54.99 | 26,700 | +0.31(+0.57%) |
Oct 29, 2015 | 55.98 | 57.73 | 54.63 | 54.68 | 76,401 | -1.62(-2.88%) |
Oct 28, 2015 | 54.17 | 56.31 | 53.68 | 56.30 | 47,705 | +1.75(+3.21%) |
Oct 27, 2015 | 53.31 | 54.60 | 53.31 | 54.55 | 43,170 | +1.32(+2.48%) |
Oct 26, 2015 | 53.22 | 54.27 | 52.69 | 53.23 | 57,220 | -0.09(-0.17%) |
Oct 23, 2015 | 51.89 | 53.46 | 51.72 | 53.32 | 93,479 | +2.21(+4.32%) |
Oct 22, 2015 | 52.55 | 52.62 | 50.15 | 51.11 | 97,758 | -1.21(-2.31%) |
Oct 21, 2015 | 53.59 | 53.59 | 50.80 | 52.32 | 50,877 | -0.70(-1.32%) |
Oct 20, 2015 | 54.32 | 54.75 | 52.76 | 53.02 | 74,032 | -1.39(-2.55%) |
Oct 19, 2015 | 54.14 | 55.56 | 53.15 | 54.41 | 62,055 | +0.17(+0.31%) |
Oct 16, 2015 | 54.63 | 55.14 | 53.50 | 54.24 | 53,294 | -0.06(-0.11%) |
Oct 15, 2015 | 51.33 | 54.30 | 51.33 | 54.30 | 70,943 | +2.84(+5.52%) |
Oct 14, 2015 | 51.58 | 52.27 | 50.36 | 51.46 | 190,238 | +0.26(+0.51%) |
Oct 13, 2015 | 52.34 | 53.66 | 51.13 | 51.20 | 570,942 | -1.55(-2.94%) |
Oct 12, 2015 | 53.16 | 53.54 | 52.17 | 52.75 | 347,748 | -0.11(-0.21%) |
Oct 09, 2015 | 52.26 | 53.20 | 51.58 | 52.86 | 83,528 | +0.73(+1.40%) |
Oct 08, 2015 | 52.70 | 52.70 | 50.83 | 52.13 | 73,450 | -0.91(-1.72%) |
Oct 07, 2015 | 53.25 | 53.56 | 51.84 | 53.04 | 100,340 | +0.34(+0.65%) |
Oct 06, 2015 | 55.05 | 55.39 | 51.40 | 52.70 | 70,985 | -2.58(-4.67%) |
Oct 05, 2015 | 56.33 | 56.75 | 54.38 | 55.28 | 150,899 | -0.50(-0.90%) |
Oct 02, 2015 | 52.81 | 55.80 | 52.65 | 55.78 | 47,531 | +1.28(+2.35%) |
Oct 01, 2015 | 53.25 | 54.50 | 52.94 | 54.50 | 11,584 | +0.27(+0.50%) |
Sep 30, 2015 | 53.05 | 54.37 | 53.05 | 54.23 | 14,403 | +2.23(+4.29%) |
Sep 29, 2015 | 52.95 | 54.22 | 51.38 | 52.00 | 48,911 | -0.82(-1.55%) |
Sep 28, 2015 | 55.86 | 56.19 | 51.65 | 52.82 | 75,043 | -3.68(-6.51%) |
Sep 25, 2015 | 60.09 | 60.17 | 55.62 | 56.50 | 47,506 | -2.83(-4.77%) |
Sep 24, 2015 | 59.95 | 59.95 | 58.15 | 59.33 | 47,245 | -0.95(-1.58%) |
Sep 23, 2015 | 59.92 | 60.99 | 59.69 | 60.28 | 19,892 | +0.16(+0.27%) |
Sep 22, 2015 | 60.03 | 60.78 | 59.39 | 60.12 | 44,812 | -1.06(-1.73%) |
Sep 21, 2015 | 63.47 | 63.47 | 60.50 | 61.18 | 24,241 | -1.86(-2.95%) |
Sep 18, 2015 | 62.98 | 63.64 | 62.91 | 63.04 | 35,736 | -0.69(-1.08%) |
Sep 17, 2015 | 62.43 | 64.73 | 62.43 | 63.73 | 66,101 | +1.07(+1.71%) |
Sep 16, 2015 | 62.58 | 62.93 | 61.97 | 62.66 | 20,192 | +0.03(+0.05%) |
Sep 15, 2015 | 62.15 | 62.66 | 61.58 | 62.63 | 87,605 | +0.79(+1.28%) |
Sep 14, 2015 | 61.98 | 61.98 | 61.22 | 61.84 | 20,933 | -0.05(-0.08%) |
Sep 11, 2015 | 61.04 | 61.89 | 60.87 | 61.89 | 21,151 | +0.74(+1.21%) |
Sep 10, 2015 | 60.71 | 61.46 | 60.53 | 61.15 | 32,435 | +0.98(+1.63%) |
Sep 09, 2015 | 61.73 | 61.87 | 60.15 | 60.17 | 45,292 | -0.72(-1.18%) |
Sep 08, 2015 | 59.97 | 60.96 | 59.59 | 60.89 | 30,435 | +1.83(+3.10%) |
Sep 04, 2015 | 58.90 | 59.06 | 59.06 | 59.06 | 57,900 | -0.31(-0.52%) |
Sep 03, 2015 | 60.85 | 61.07 | 59.36 | 59.37 | 32,798 | -0.93(-1.54%) |
Sep 02, 2015 | 59.46 | 60.30 | 58.69 | 60.30 | 51,590 | +1.51(+2.57%) |