Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.46 | 51.57 | 51.46 | 51.57 | 42,361 | +0.10(+0.20%) |
Nov 27, 2015 | 51.48 | 51.57 | 51.46 | 51.47 | 8,600 | +0.11(+0.21%) |
Nov 25, 2015 | 51.37 | 51.36 | 51.36 | 51.36 | 16,954 | +0.05(+0.11%) |
Nov 24, 2015 | 51.33 | 51.40 | 51.27 | 51.30 | 9,454 | +0.10(+0.20%) |
Nov 23, 2015 | 51.06 | 51.29 | 51.00 | 51.20 | 20,325 | +0.09(+0.18%) |
Nov 20, 2015 | 51.29 | 51.35 | 51.08 | 51.11 | 23,403 | -0.14(-0.27%) |
Nov 19, 2015 | 51.24 | 51.34 | 51.19 | 51.25 | 14,880 | +0.21(+0.40%) |
Nov 18, 2015 | 50.92 | 51.11 | 50.87 | 51.04 | 30,150 | -0.04(-0.08%) |
Nov 17, 2015 | 50.82 | 51.23 | 50.73 | 51.08 | 339,823 | -0.03(-0.05%) |
Nov 16, 2015 | 51.18 | 51.26 | 51.01 | 51.11 | 24,401 | +0.15(+0.29%) |
Nov 13, 2015 | 50.79 | 51.00 | 50.79 | 50.97 | 25,904 | +0.32(+0.63%) |
Nov 12, 2015 | 50.56 | 50.74 | 50.43 | 50.65 | 31,987 | +0.13(+0.26%) |
Nov 11, 2015 | 50.48 | 50.54 | 50.39 | 50.52 | 41,960 | -0.05(-0.10%) |
Nov 10, 2015 | 50.43 | 50.77 | 50.42 | 50.57 | 64,989 | +0.20(+0.40%) |
Nov 09, 2015 | 50.25 | 50.54 | 50.23 | 50.37 | 123,826 | -0.19(-0.38%) |
Nov 06, 2015 | 50.59 | 50.71 | 50.41 | 50.56 | 334,105 | -0.71(-1.38%) |
Nov 05, 2015 | 51.38 | 51.38 | 51.13 | 51.27 | 38,233 | -0.08(-0.16%) |
Nov 04, 2015 | 51.51 | 51.66 | 51.28 | 51.35 | 142,034 | -0.10(-0.19%) |
Nov 03, 2015 | 51.65 | 51.68 | 51.39 | 51.45 | 44,093 | -0.28(-0.54%) |
Nov 02, 2015 | 51.81 | 51.87 | 51.67 | 51.73 | 559,826 | -0.30(-0.58%) |
Oct 30, 2015 | 51.97 | 52.08 | 51.86 | 52.03 | 65,299 | +0.20(+0.39%) |
Oct 29, 2015 | 52.20 | 52.20 | 51.82 | 51.83 | 44,032 | -0.64(-1.22%) |
Oct 28, 2015 | 53.01 | 53.01 | 52.38 | 52.47 | 36,157 | -0.59(-1.12%) |
Oct 27, 2015 | 53.05 | 53.15 | 52.96 | 53.06 | 35,793 | +0.27(+0.52%) |
Oct 26, 2015 | 52.67 | 52.79 | 52.66 | 52.79 | 26,645 | +0.24(+0.46%) |
Oct 23, 2015 | 52.66 | 52.67 | 52.50 | 52.55 | 38,981 | -0.52(-0.97%) |
Oct 22, 2015 | 53.05 | 53.21 | 52.94 | 53.06 | 26,533 | +0.05(+0.10%) |
Oct 21, 2015 | 52.94 | 53.10 | 52.86 | 53.01 | 67,373 | +0.31(+0.59%) |
Oct 20, 2015 | 52.70 | 52.74 | 52.64 | 52.70 | 31,385 | -0.33(-0.62%) |
Oct 19, 2015 | 53.03 | 53.08 | 52.84 | 53.03 | 32,373 | -0.04(-0.07%) |
Oct 16, 2015 | 53.20 | 53.28 | 53.06 | 53.06 | 17,236 | -0.15(-0.27%) |
Oct 15, 2015 | 53.36 | 53.38 | 53.10 | 53.21 | 29,622 | -0.32(-0.59%) |
Oct 14, 2015 | 53.29 | 53.57 | 53.16 | 53.53 | 35,858 | +0.54(+1.01%) |
Oct 13, 2015 | 52.86 | 53.00 | 52.70 | 52.99 | 17,771 | +0.16(+0.30%) |
Oct 12, 2015 | 52.72 | 52.87 | 52.70 | 52.84 | 24,938 | +0.31(+0.58%) |
Oct 09, 2015 | 52.46 | 52.62 | 52.41 | 52.53 | 50,655 | +0.02(+0.03%) |
Oct 08, 2015 | 52.86 | 52.86 | 52.39 | 52.51 | 57,732 | -0.25(-0.48%) |
Oct 07, 2015 | 52.78 | 52.90 | 52.63 | 52.76 | 157,038 | -0.25(-0.48%) |
Oct 06, 2015 | 52.77 | 53.07 | 52.69 | 53.02 | 652,721 | +0.23(+0.43%) |
Oct 05, 2015 | 53.06 | 53.06 | 52.74 | 52.79 | 9,532 | -0.56(-1.05%) |
Oct 02, 2015 | 53.77 | 53.93 | 53.21 | 53.35 | 12,755 | +0.45(+0.85%) |
Oct 01, 2015 | 52.96 | 53.05 | 52.80 | 52.90 | 51,907 | +0.09(+0.17%) |
Sep 30, 2015 | 52.49 | 52.81 | 52.49 | 52.81 | 10,302 | +0.06(+0.12%) |
Sep 29, 2015 | 52.59 | 52.76 | 52.48 | 52.75 | 4,815 | +0.35(+0.68%) |
Sep 28, 2015 | 51.96 | 52.40 | 51.96 | 52.39 | 10,700 | +0.57(+1.10%) |
Sep 25, 2015 | 51.75 | 51.88 | 51.73 | 51.82 | 42,790 | -0.25(-0.49%) |
Sep 24, 2015 | 52.40 | 52.47 | 52.07 | 52.07 | 9,297 | +0.16(+0.31%) |
Sep 23, 2015 | 51.85 | 52.04 | 51.81 | 51.91 | 42,126 | -0.09(-0.18%) |
Sep 22, 2015 | 51.94 | 52.22 | 51.94 | 52.01 | 33,278 | +0.45(+0.88%) |
Sep 21, 2015 | 51.72 | 51.72 | 51.45 | 51.55 | 18,946 | -0.57(-1.09%) |
Sep 18, 2015 | 51.94 | 52.15 | 51.83 | 52.12 | 77,203 | +0.52(+1.01%) |
Sep 17, 2015 | 50.91 | 51.61 | 50.79 | 51.60 | 57,645 | +0.83(+1.63%) |
Sep 16, 2015 | 50.90 | 50.95 | 50.70 | 50.77 | 21,790 | -0.05(-0.11%) |
Sep 15, 2015 | 51.43 | 51.43 | 50.83 | 50.83 | 20,771 | -0.80(-1.55%) |
Sep 14, 2015 | 51.69 | 51.72 | 51.56 | 51.62 | 8,553 | +0.06(+0.12%) |
Sep 11, 2015 | 51.48 | 51.66 | 51.48 | 51.56 | 23,174 | +0.32(+0.62%) |
Sep 10, 2015 | 51.44 | 51.44 | 51.18 | 51.24 | 12,223 | -0.28(-0.55%) |
Sep 09, 2015 | 51.03 | 51.63 | 51.03 | 51.52 | 44,303 | +0.12(+0.23%) |
Sep 08, 2015 | 51.57 | 51.57 | 51.41 | 51.41 | 4,979 | -0.48(-0.93%) |
Sep 04, 2015 | 51.62 | 51.89 | 51.89 | 51.89 | 90,331 | +0.30(+0.58%) |
Sep 03, 2015 | 51.62 | 51.68 | 51.39 | 51.59 | 27,848 | +0.20(+0.39%) |
Sep 02, 2015 | 51.44 | 51.67 | 51.36 | 51.39 | 963,227 | -0.19(-0.37%) |