Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.32 | 53.33 | 52.91 | 53.00 | 186,779 | -0.16(-0.30%) |
Nov 27, 2015 | 53.06 | 53.25 | 52.92 | 53.16 | 42,555 | +0.12(+0.22%) |
Nov 25, 2015 | 52.95 | 53.05 | 53.05 | 53.05 | 295,430 | +0.09(+0.17%) |
Nov 24, 2015 | 52.30 | 53.06 | 52.22 | 52.96 | 171,110 | +0.46(+0.88%) |
Nov 23, 2015 | 52.31 | 52.70 | 52.31 | 52.50 | 170,426 | +0.12(+0.24%) |
Nov 20, 2015 | 52.33 | 52.54 | 52.28 | 52.37 | 121,067 | +0.16(+0.30%) |
Nov 19, 2015 | 52.24 | 52.31 | 52.04 | 52.21 | 128,583 | -0.10(-0.19%) |
Nov 18, 2015 | 51.55 | 52.32 | 51.51 | 52.31 | 175,962 | +0.95(+1.85%) |
Nov 17, 2015 | 51.71 | 51.92 | 51.29 | 51.36 | 238,117 | -0.30(-0.58%) |
Nov 16, 2015 | 50.92 | 51.67 | 50.90 | 51.66 | 287,872 | +0.69(+1.35%) |
Nov 13, 2015 | 51.18 | 51.39 | 50.83 | 50.97 | 146,911 | -0.38(-0.74%) |
Nov 12, 2015 | 52.24 | 52.24 | 51.35 | 51.35 | 204,889 | -1.30(-2.47%) |
Nov 11, 2015 | 53.17 | 53.17 | 52.59 | 52.65 | 134,215 | -0.34(-0.64%) |
Nov 10, 2015 | 52.61 | 52.99 | 52.51 | 52.99 | 170,658 | +0.25(+0.47%) |
Nov 09, 2015 | 53.15 | 53.15 | 52.43 | 52.74 | 142,354 | -0.45(-0.84%) |
Nov 06, 2015 | 53.11 | 53.22 | 52.87 | 53.19 | 127,426 | -0.01(-0.02%) |
Nov 05, 2015 | 53.24 | 53.32 | 52.79 | 53.20 | 158,707 | +0.01(+0.01%) |
Nov 04, 2015 | 53.41 | 53.46 | 53.06 | 53.20 | 200,915 | -0.12(-0.23%) |
Nov 03, 2015 | 53.02 | 53.61 | 53.02 | 53.32 | 225,283 | +0.23(+0.43%) |
Nov 02, 2015 | 52.27 | 53.14 | 52.23 | 53.09 | 404,781 | +0.87(+1.66%) |
Oct 30, 2015 | 52.31 | 52.54 | 52.20 | 52.22 | 120,289 | -0.12(-0.24%) |
Oct 29, 2015 | 52.48 | 52.65 | 52.17 | 52.35 | 176,606 | -0.29(-0.54%) |
Oct 28, 2015 | 51.57 | 52.63 | 51.53 | 52.63 | 349,837 | +1.21(+2.35%) |
Oct 27, 2015 | 51.75 | 51.80 | 51.19 | 51.43 | 195,410 | -0.59(-1.14%) |
Oct 26, 2015 | 52.18 | 52.19 | 51.89 | 52.02 | 146,218 | -0.23(-0.43%) |
Oct 23, 2015 | 52.19 | 52.33 | 51.92 | 52.24 | 170,208 | +0.34(+0.66%) |
Oct 22, 2015 | 51.62 | 52.12 | 51.61 | 51.90 | 147,670 | +0.43(+0.83%) |
Oct 21, 2015 | 52.19 | 52.20 | 51.42 | 51.48 | 267,000 | -0.59(-1.14%) |
Oct 20, 2015 | 51.83 | 52.29 | 51.83 | 52.07 | 174,596 | +0.19(+0.36%) |
Oct 19, 2015 | 51.71 | 52.02 | 51.69 | 51.88 | 233,717 | -0.09(-0.18%) |
Oct 16, 2015 | 52.13 | 52.13 | 51.61 | 51.98 | 118,247 | -0.07(-0.13%) |
Oct 15, 2015 | 51.65 | 52.04 | 51.19 | 52.04 | 182,740 | +0.52(+1.00%) |
Oct 14, 2015 | 51.84 | 52.04 | 51.48 | 51.53 | 126,999 | -0.31(-0.60%) |
Oct 13, 2015 | 51.98 | 52.48 | 51.81 | 51.84 | 160,364 | -0.41(-0.78%) |
Oct 12, 2015 | 52.45 | 52.45 | 52.07 | 52.24 | 576,011 | -0.16(-0.30%) |
Oct 09, 2015 | 52.58 | 52.68 | 52.22 | 52.40 | 445,469 | -0.08(-0.15%) |
Oct 08, 2015 | 51.74 | 52.61 | 51.71 | 52.48 | 168,406 | +0.70(+1.34%) |
Oct 07, 2015 | 51.43 | 51.81 | 51.17 | 51.79 | 286,984 | +0.69(+1.35%) |
Oct 06, 2015 | 51.01 | 51.35 | 50.96 | 51.10 | 370,178 | +0.06(+0.12%) |
Oct 05, 2015 | 50.19 | 51.07 | 50.19 | 51.04 | 432,511 | +1.16(+2.33%) |
Oct 02, 2015 | 48.75 | 49.88 | 48.43 | 49.88 | 182,754 | +0.76(+1.54%) |
Oct 01, 2015 | 49.28 | 49.48 | 48.63 | 49.12 | 749,720 | -0.11(-0.23%) |
Sep 30, 2015 | 49.04 | 49.29 | 48.75 | 49.23 | 174,491 | +0.65(+1.33%) |
Sep 29, 2015 | 48.61 | 48.86 | 48.33 | 48.59 | 253,032 | +0.03(+0.06%) |
Sep 28, 2015 | 49.47 | 49.51 | 48.51 | 48.56 | 216,425 | -1.11(-2.23%) |
Sep 25, 2015 | 50.19 | 50.19 | 49.56 | 49.66 | 250,007 | -0.08(-0.16%) |
Sep 24, 2015 | 49.44 | 49.87 | 49.17 | 49.74 | 131,693 | -0.08(-0.16%) |
Sep 23, 2015 | 50.12 | 50.23 | 49.74 | 49.82 | 125,443 | -0.15(-0.31%) |
Sep 22, 2015 | 50.16 | 50.36 | 49.77 | 49.97 | 183,048 | -0.70(-1.38%) |
Sep 21, 2015 | 50.73 | 51.19 | 50.64 | 50.67 | 164,126 | +0.23(+0.45%) |
Sep 18, 2015 | 50.76 | 50.99 | 50.36 | 50.45 | 360,999 | -0.96(-1.86%) |
Sep 17, 2015 | 51.62 | 52.11 | 51.32 | 51.41 | 134,574 | -0.23(-0.44%) |
Sep 16, 2015 | 51.12 | 51.68 | 51.08 | 51.63 | 164,404 | +0.60(+1.18%) |
Sep 15, 2015 | 50.50 | 51.10 | 50.50 | 51.03 | 128,429 | +0.62(+1.22%) |
Sep 14, 2015 | 50.76 | 50.76 | 50.34 | 50.42 | 177,176 | -0.23(-0.46%) |
Sep 11, 2015 | 50.37 | 50.65 | 50.09 | 50.65 | 129,799 | +0.16(+0.31%) |
Sep 10, 2015 | 50.40 | 51.03 | 50.33 | 50.49 | 146,824 | +0.04(+0.08%) |
Sep 09, 2015 | 51.41 | 51.48 | 50.39 | 50.45 | 139,041 | -0.58(-1.14%) |
Sep 08, 2015 | 50.56 | 51.06 | 50.43 | 51.03 | 148,977 | +1.20(+2.41%) |
Sep 04, 2015 | 50.01 | 49.83 | 49.83 | 49.83 | 172,978 | -0.63(-1.25%) |
Sep 03, 2015 | 50.25 | 50.89 | 50.20 | 50.46 | 235,539 | +0.31(+0.62%) |
Sep 02, 2015 | 50.06 | 50.19 | 49.48 | 50.15 | 375,103 | +0.58(+1.17%) |