Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.61 | 53.82 | 53.24 | 53.31 | 1,647,270 | -0.38(-0.70%) |
Nov 27, 2015 | 53.34 | 53.79 | 53.29 | 53.68 | 452,057 | +0.38(+0.71%) |
Nov 25, 2015 | 53.34 | 53.31 | 53.31 | 53.31 | 1,293,968 | +0.00(+0.00%) |
Nov 24, 2015 | 52.98 | 53.46 | 52.66 | 53.31 | 1,246,757 | +0.14(+0.27%) |
Nov 23, 2015 | 53.01 | 53.29 | 52.89 | 53.17 | 743,010 | +0.09(+0.16%) |
Nov 20, 2015 | 52.92 | 53.39 | 52.77 | 53.08 | 979,254 | +0.41(+0.77%) |
Nov 19, 2015 | 52.83 | 52.93 | 52.53 | 52.67 | 1,130,532 | -0.13(-0.25%) |
Nov 18, 2015 | 51.48 | 52.86 | 51.29 | 52.81 | 1,173,315 | +1.60(+3.12%) |
Nov 17, 2015 | 51.86 | 52.06 | 51.07 | 51.21 | 1,188,240 | -0.62(-1.20%) |
Nov 16, 2015 | 50.75 | 51.84 | 50.57 | 51.83 | 1,014,050 | +1.08(+2.12%) |
Nov 13, 2015 | 50.86 | 51.34 | 50.73 | 50.76 | 927,047 | -0.31(-0.61%) |
Nov 12, 2015 | 52.20 | 52.45 | 51.01 | 51.07 | 1,370,099 | -1.59(-3.01%) |
Nov 11, 2015 | 53.14 | 53.31 | 52.61 | 52.66 | 1,024,959 | -0.19(-0.36%) |
Nov 10, 2015 | 52.63 | 52.96 | 52.11 | 52.84 | 735,409 | -0.05(-0.09%) |
Nov 09, 2015 | 52.90 | 53.05 | 52.33 | 52.89 | 899,697 | -0.18(-0.34%) |
Nov 06, 2015 | 53.10 | 53.42 | 52.66 | 53.07 | 785,597 | -0.26(-0.48%) |
Nov 05, 2015 | 53.00 | 53.65 | 52.99 | 53.33 | 1,024,600 | +0.28(+0.53%) |
Nov 04, 2015 | 52.71 | 53.35 | 52.61 | 53.04 | 1,577,447 | +0.43(+0.83%) |
Nov 03, 2015 | 52.24 | 52.84 | 52.09 | 52.61 | 1,427,308 | +0.26(+0.51%) |
Nov 02, 2015 | 51.81 | 52.59 | 51.68 | 52.34 | 1,130,940 | +0.59(+1.13%) |
Oct 30, 2015 | 51.81 | 52.28 | 51.60 | 51.76 | 2,311,664 | +0.13(+0.26%) |
Oct 29, 2015 | 51.50 | 52.33 | 51.50 | 51.63 | 2,399,155 | +0.43(+0.85%) |
Oct 28, 2015 | 50.71 | 51.23 | 50.38 | 51.19 | 1,945,245 | +0.43(+0.86%) |
Oct 27, 2015 | 50.72 | 51.41 | 49.39 | 50.76 | 4,348,887 | -2.40(-4.51%) |
Oct 26, 2015 | 52.83 | 53.37 | 52.74 | 53.16 | 2,974,490 | +0.42(+0.79%) |
Oct 23, 2015 | 52.97 | 53.01 | 52.24 | 52.74 | 1,456,119 | +0.22(+0.41%) |
Oct 22, 2015 | 51.81 | 53.00 | 51.77 | 52.52 | 1,488,735 | +0.95(+1.85%) |
Oct 21, 2015 | 51.76 | 52.44 | 51.49 | 51.57 | 1,038,941 | +0.02(+0.04%) |
Oct 20, 2015 | 51.08 | 51.96 | 50.92 | 51.55 | 1,557,595 | +0.30(+0.59%) |
Oct 19, 2015 | 50.95 | 51.31 | 50.70 | 51.25 | 840,346 | +0.17(+0.33%) |
Oct 16, 2015 | 51.46 | 51.46 | 50.55 | 51.08 | 1,199,660 | -0.41(-0.79%) |
Oct 15, 2015 | 51.31 | 51.55 | 50.62 | 51.48 | 994,594 | +0.40(+0.78%) |
Oct 14, 2015 | 51.74 | 51.84 | 50.98 | 51.09 | 1,539,734 | -0.77(-1.49%) |
Oct 13, 2015 | 52.18 | 52.43 | 51.66 | 51.86 | 1,804,370 | -0.80(-1.52%) |
Oct 12, 2015 | 52.82 | 53.00 | 52.55 | 52.66 | 1,075,232 | -0.23(-0.43%) |
Oct 09, 2015 | 52.81 | 53.23 | 52.69 | 52.89 | 1,112,775 | +0.10(+0.20%) |
Oct 08, 2015 | 51.86 | 52.83 | 51.69 | 52.79 | 1,158,575 | +0.72(+1.38%) |
Oct 07, 2015 | 51.76 | 52.54 | 51.45 | 52.07 | 1,063,389 | +0.65(+1.27%) |
Oct 06, 2015 | 51.59 | 52.03 | 51.21 | 51.42 | 999,822 | -0.25(-0.49%) |
Oct 05, 2015 | 50.90 | 51.72 | 50.03 | 51.67 | 1,234,796 | +1.37(+2.72%) |
Oct 02, 2015 | 48.12 | 50.31 | 48.12 | 50.30 | 1,133,600 | +1.34(+2.74%) |
Oct 01, 2015 | 49.50 | 49.73 | 48.26 | 48.96 | 1,805,159 | -0.43(-0.88%) |
Sep 30, 2015 | 48.83 | 49.46 | 48.75 | 49.40 | 2,501,278 | +1.12(+2.33%) |
Sep 29, 2015 | 48.20 | 48.61 | 47.88 | 48.27 | 992,411 | +0.28(+0.59%) |
Sep 28, 2015 | 48.66 | 48.77 | 47.85 | 47.99 | 1,887,125 | -1.12(-2.29%) |
Sep 25, 2015 | 49.16 | 49.34 | 48.81 | 49.11 | 1,355,272 | +0.47(+0.97%) |
Sep 24, 2015 | 48.20 | 48.72 | 47.81 | 48.64 | 2,334,176 | -0.04(-0.08%) |
Sep 23, 2015 | 48.76 | 48.92 | 48.45 | 48.68 | 1,312,010 | +0.03(+0.06%) |
Sep 22, 2015 | 48.50 | 48.81 | 48.07 | 48.65 | 1,592,549 | -0.60(-1.23%) |
Sep 21, 2015 | 49.39 | 49.62 | 49.02 | 49.26 | 938,635 | +0.01(+0.02%) |
Sep 18, 2015 | 49.75 | 49.92 | 49.12 | 49.25 | 1,563,467 | -1.27(-2.50%) |
Sep 17, 2015 | 50.83 | 51.47 | 50.44 | 50.51 | 979,723 | -0.25(-0.50%) |
Sep 16, 2015 | 50.37 | 50.86 | 50.27 | 50.77 | 952,657 | +0.36(+0.71%) |
Sep 15, 2015 | 49.94 | 50.52 | 49.73 | 50.41 | 729,240 | +0.67(+1.35%) |
Sep 14, 2015 | 50.12 | 50.46 | 49.44 | 49.74 | 808,802 | -0.42(-0.85%) |
Sep 11, 2015 | 49.75 | 50.16 | 49.39 | 50.16 | 738,343 | +0.27(+0.55%) |
Sep 10, 2015 | 49.96 | 50.20 | 49.54 | 49.89 | 720,213 | -0.06(-0.11%) |
Sep 09, 2015 | 51.05 | 51.22 | 49.83 | 49.95 | 792,667 | -0.59(-1.17%) |
Sep 08, 2015 | 49.91 | 50.58 | 49.63 | 50.54 | 1,268,405 | +1.59(+3.25%) |
Sep 04, 2015 | 49.04 | 48.95 | 48.95 | 48.95 | 1,130,758 | -0.80(-1.61%) |
Sep 03, 2015 | 49.76 | 50.27 | 49.56 | 49.75 | 1,262,513 | +0.05(+0.09%) |
Sep 02, 2015 | 49.44 | 49.73 | 48.80 | 49.70 | 2,180,877 | +0.84(+1.72%) |