Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.41 | 51.98 | 50.68 | 50.95 | 357,812 | +0.06(+0.11%) |
Nov 27, 2015 | 49.97 | 51.04 | 49.93 | 50.89 | 77,617 | +0.71(+1.41%) |
Nov 25, 2015 | 50.43 | 50.18 | 50.18 | 50.18 | 272,191 | -0.38(-0.76%) |
Nov 24, 2015 | 50.68 | 51.90 | 50.16 | 50.56 | 336,161 | +0.56(+1.11%) |
Nov 23, 2015 | 51.79 | 52.10 | 49.93 | 50.01 | 243,750 | -1.57(-3.05%) |
Nov 20, 2015 | 52.75 | 53.65 | 51.29 | 51.58 | 228,320 | -1.07(-2.04%) |
Nov 19, 2015 | 54.61 | 54.68 | 52.46 | 52.65 | 181,977 | -1.93(-3.53%) |
Nov 18, 2015 | 53.49 | 55.14 | 53.49 | 54.58 | 291,589 | +1.54(+2.90%) |
Nov 17, 2015 | 55.05 | 55.40 | 52.93 | 53.04 | 219,331 | -2.14(-3.87%) |
Nov 16, 2015 | 52.95 | 55.61 | 52.87 | 55.18 | 243,850 | +2.70(+5.14%) |
Nov 13, 2015 | 52.29 | 52.54 | 51.00 | 52.48 | 178,867 | +0.37(+0.72%) |
Nov 12, 2015 | 53.04 | 53.12 | 51.64 | 52.10 | 172,626 | -1.41(-2.63%) |
Nov 11, 2015 | 54.54 | 54.88 | 52.97 | 53.51 | 104,291 | -0.99(-1.82%) |
Nov 10, 2015 | 55.07 | 55.95 | 54.37 | 54.50 | 128,811 | -0.96(-1.72%) |
Nov 09, 2015 | 56.06 | 56.45 | 54.80 | 55.46 | 118,567 | -0.99(-1.76%) |
Nov 06, 2015 | 55.93 | 57.30 | 55.40 | 56.45 | 234,864 | -0.08(-0.13%) |
Nov 05, 2015 | 57.54 | 58.33 | 56.23 | 56.53 | 136,188 | -1.57(-2.71%) |
Nov 04, 2015 | 59.25 | 59.27 | 57.17 | 58.10 | 172,821 | -0.96(-1.62%) |
Nov 03, 2015 | 57.93 | 59.23 | 57.93 | 59.06 | 258,610 | +1.46(+2.54%) |
Nov 02, 2015 | 56.79 | 58.35 | 56.79 | 57.60 | 163,188 | +0.15(+0.26%) |
Oct 30, 2015 | 56.19 | 57.45 | 55.12 | 57.45 | 183,487 | +1.65(+2.96%) |
Oct 29, 2015 | 53.51 | 56.16 | 53.51 | 55.80 | 169,499 | +1.89(+3.51%) |
Oct 28, 2015 | 51.17 | 54.34 | 50.61 | 53.90 | 211,016 | +2.92(+5.74%) |
Oct 27, 2015 | 52.12 | 52.68 | 50.16 | 50.98 | 211,577 | -1.93(-3.65%) |
Oct 26, 2015 | 55.31 | 55.31 | 52.91 | 52.91 | 147,845 | -2.44(-4.40%) |
Oct 23, 2015 | 55.57 | 55.97 | 54.77 | 55.35 | 170,324 | -0.34(-0.61%) |
Oct 22, 2015 | 59.10 | 59.17 | 55.61 | 55.68 | 248,609 | -3.26(-5.53%) |
Oct 21, 2015 | 59.81 | 60.31 | 58.95 | 58.95 | 149,055 | -1.11(-1.84%) |
Oct 20, 2015 | 59.06 | 60.24 | 58.54 | 60.05 | 204,853 | +0.84(+1.42%) |
Oct 19, 2015 | 59.56 | 59.73 | 58.50 | 59.21 | 109,901 | -0.81(-1.34%) |
Oct 16, 2015 | 59.75 | 60.82 | 59.51 | 60.01 | 132,708 | +0.49(+0.82%) |
Oct 15, 2015 | 59.34 | 60.45 | 58.98 | 59.53 | 125,421 | -0.06(-0.09%) |
Oct 14, 2015 | 58.51 | 60.20 | 58.42 | 59.58 | 178,507 | +0.81(+1.37%) |
Oct 13, 2015 | 59.30 | 60.20 | 58.49 | 58.78 | 77,888 | -0.96(-1.60%) |
Oct 12, 2015 | 60.11 | 60.11 | 58.53 | 59.73 | 119,830 | -0.49(-0.81%) |
Oct 09, 2015 | 60.41 | 61.46 | 59.85 | 60.22 | 147,684 | -0.17(-0.28%) |
Oct 08, 2015 | 59.21 | 60.43 | 58.83 | 60.39 | 78,584 | +0.97(+1.64%) |
Oct 07, 2015 | 59.41 | 59.49 | 58.29 | 59.41 | 135,216 | +0.94(+1.60%) |
Oct 06, 2015 | 55.80 | 58.57 | 55.42 | 58.48 | 161,712 | +3.15(+5.69%) |
Oct 05, 2015 | 55.38 | 56.58 | 54.96 | 55.33 | 172,801 | +0.64(+1.17%) |
Oct 02, 2015 | 51.84 | 54.69 | 51.30 | 54.69 | 113,654 | +2.14(+4.07%) |
Oct 01, 2015 | 51.21 | 52.78 | 50.92 | 52.55 | 159,110 | +1.74(+3.43%) |
Sep 30, 2015 | 49.87 | 52.71 | 49.50 | 50.81 | 344,038 | +1.07(+2.15%) |
Sep 29, 2015 | 55.23 | 55.23 | 49.71 | 49.74 | 320,455 | -5.60(-10.13%) |
Sep 28, 2015 | 56.83 | 56.83 | 55.10 | 55.35 | 198,977 | -1.87(-3.28%) |
Sep 25, 2015 | 58.61 | 58.83 | 56.66 | 57.22 | 81,593 | -0.81(-1.39%) |
Sep 24, 2015 | 58.20 | 58.42 | 56.73 | 58.03 | 126,459 | -0.69(-1.18%) |
Sep 23, 2015 | 60.54 | 60.61 | 58.66 | 58.72 | 102,202 | -1.95(-3.21%) |
Sep 22, 2015 | 60.24 | 60.88 | 60.05 | 60.67 | 109,577 | -0.37(-0.61%) |
Sep 21, 2015 | 60.76 | 61.20 | 60.01 | 61.05 | 139,328 | +0.43(+0.71%) |
Sep 18, 2015 | 60.54 | 61.25 | 60.22 | 60.61 | 122,288 | -0.69(-1.13%) |
Sep 17, 2015 | 61.74 | 62.34 | 60.95 | 61.31 | 85,841 | -0.45(-0.73%) |
Sep 16, 2015 | 61.34 | 61.93 | 60.61 | 61.76 | 175,567 | +0.75(+1.23%) |
Sep 15, 2015 | 60.20 | 61.36 | 60.13 | 61.01 | 154,717 | +0.39(+0.65%) |
Sep 14, 2015 | 60.97 | 61.06 | 60.18 | 60.61 | 108,619 | -0.45(-0.74%) |
Sep 11, 2015 | 62.60 | 62.60 | 60.93 | 61.06 | 92,655 | -1.72(-2.75%) |
Sep 10, 2015 | 62.86 | 63.69 | 61.94 | 62.79 | 112,906 | -0.17(-0.27%) |
Sep 09, 2015 | 64.55 | 65.36 | 62.79 | 62.96 | 92,138 | -1.59(-2.47%) |
Sep 08, 2015 | 66.57 | 66.97 | 64.10 | 64.55 | 121,911 | -1.78(-2.68%) |
Sep 04, 2015 | 64.33 | 66.33 | 66.33 | 66.33 | 119,619 | +1.56(+2.40%) |
Sep 03, 2015 | 65.69 | 66.54 | 64.61 | 64.77 | 158,206 | -0.84(-1.29%) |
Sep 02, 2015 | 67.46 | 67.55 | 65.22 | 65.62 | 113,367 | -1.16(-1.74%) |