Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.20 | 53.77 | 53.13 | 53.31 | 550,438 | +0.25(+0.47%) |
Nov 27, 2015 | 53.17 | 53.31 | 52.41 | 53.06 | 231,570 | -0.23(-0.43%) |
Nov 25, 2015 | 53.46 | 53.29 | 53.29 | 53.29 | 306,047 | -0.46(-0.86%) |
Nov 24, 2015 | 53.04 | 53.99 | 52.45 | 53.75 | 1,155,193 | +1.22(+2.32%) |
Nov 23, 2015 | 52.49 | 53.55 | 52.08 | 52.54 | 951,221 | -0.02(-0.03%) |
Nov 20, 2015 | 53.29 | 54.34 | 52.41 | 52.56 | 482,947 | -0.51(-0.95%) |
Nov 19, 2015 | 53.20 | 54.11 | 52.30 | 53.06 | 828,500 | -0.16(-0.30%) |
Nov 18, 2015 | 53.12 | 53.30 | 52.40 | 53.22 | 703,666 | +0.80(+1.52%) |
Nov 17, 2015 | 52.49 | 53.21 | 51.88 | 52.42 | 575,512 | -0.08(-0.15%) |
Nov 16, 2015 | 50.99 | 52.61 | 50.99 | 52.50 | 1,206,245 | +1.36(+2.66%) |
Nov 13, 2015 | 51.00 | 51.55 | 50.19 | 51.14 | 1,111,360 | +0.19(+0.37%) |
Nov 12, 2015 | 53.43 | 53.51 | 50.90 | 50.96 | 714,485 | -1.85(-3.50%) |
Nov 11, 2015 | 53.94 | 54.11 | 52.76 | 52.80 | 532,168 | -0.98(-1.82%) |
Nov 10, 2015 | 53.59 | 54.03 | 52.69 | 53.78 | 754,605 | -0.03(-0.05%) |
Nov 09, 2015 | 54.32 | 55.33 | 52.91 | 53.81 | 668,618 | -0.55(-1.01%) |
Nov 06, 2015 | 53.10 | 54.52 | 52.76 | 54.36 | 1,104,092 | +0.93(+1.74%) |
Nov 05, 2015 | 53.59 | 54.08 | 52.48 | 53.43 | 819,686 | -0.95(-1.75%) |
Nov 04, 2015 | 55.26 | 56.43 | 54.29 | 54.38 | 1,370,915 | -0.75(-1.35%) |
Nov 03, 2015 | 53.52 | 56.38 | 52.24 | 55.12 | 1,799,058 | +1.60(+2.99%) |
Nov 02, 2015 | 53.38 | 53.95 | 52.84 | 53.52 | 849,207 | +0.02(+0.03%) |
Oct 30, 2015 | 53.25 | 53.88 | 51.98 | 53.51 | 915,148 | +0.54(+1.02%) |
Oct 29, 2015 | 52.42 | 53.54 | 52.42 | 52.96 | 371,249 | +0.10(+0.18%) |
Oct 28, 2015 | 50.69 | 53.02 | 50.44 | 52.87 | 997,424 | +2.25(+4.46%) |
Oct 27, 2015 | 51.55 | 52.05 | 50.01 | 50.61 | 974,209 | -2.17(-4.10%) |
Oct 26, 2015 | 53.15 | 53.27 | 52.50 | 52.78 | 699,082 | -0.43(-0.82%) |
Oct 23, 2015 | 54.07 | 54.30 | 52.92 | 53.21 | 798,631 | -0.73(-1.35%) |
Oct 22, 2015 | 52.24 | 54.08 | 52.17 | 53.94 | 1,065,386 | +2.31(+4.47%) |
Oct 21, 2015 | 52.78 | 53.20 | 51.57 | 51.63 | 517,407 | -1.02(-1.94%) |
Oct 20, 2015 | 52.22 | 53.57 | 51.84 | 52.65 | 601,844 | +0.43(+0.82%) |
Oct 19, 2015 | 52.55 | 53.50 | 52.00 | 52.23 | 478,045 | -0.99(-1.85%) |
Oct 16, 2015 | 53.14 | 53.37 | 52.27 | 53.21 | 678,451 | +0.25(+0.47%) |
Oct 15, 2015 | 52.82 | 53.04 | 51.61 | 52.96 | 633,958 | +0.10(+0.18%) |
Oct 14, 2015 | 52.17 | 53.08 | 51.92 | 52.87 | 741,510 | +0.56(+1.07%) |
Oct 13, 2015 | 51.47 | 53.07 | 50.87 | 52.31 | 867,545 | +0.12(+0.22%) |
Oct 12, 2015 | 53.08 | 53.12 | 51.65 | 52.19 | 728,910 | -0.73(-1.38%) |
Oct 09, 2015 | 54.20 | 54.62 | 52.69 | 52.92 | 1,105,275 | -1.03(-1.91%) |
Oct 08, 2015 | 52.72 | 54.26 | 52.27 | 53.95 | 1,303,411 | +1.50(+2.86%) |
Oct 07, 2015 | 51.47 | 52.97 | 51.18 | 52.45 | 1,818,667 | +1.25(+2.44%) |
Oct 06, 2015 | 49.48 | 52.01 | 49.45 | 51.20 | 1,734,976 | +1.68(+3.39%) |
Oct 05, 2015 | 48.85 | 50.05 | 48.85 | 49.52 | 965,272 | +1.40(+2.92%) |
Oct 02, 2015 | 46.44 | 48.13 | 45.95 | 48.12 | 917,069 | +1.15(+2.46%) |
Oct 01, 2015 | 46.08 | 47.40 | 45.54 | 46.96 | 895,302 | +0.90(+1.95%) |
Sep 30, 2015 | 45.07 | 46.26 | 44.74 | 46.07 | 1,444,015 | +1.70(+3.84%) |
Sep 29, 2015 | 44.25 | 45.07 | 43.73 | 44.36 | 1,002,124 | +0.13(+0.30%) |
Sep 28, 2015 | 46.34 | 46.44 | 44.09 | 44.23 | 1,411,926 | -2.80(-5.95%) |
Sep 25, 2015 | 47.44 | 47.71 | 46.58 | 47.03 | 900,887 | +0.29(+0.63%) |
Sep 24, 2015 | 45.54 | 46.93 | 45.01 | 46.73 | 947,821 | +0.45(+0.98%) |
Sep 23, 2015 | 48.48 | 48.61 | 46.25 | 46.28 | 1,108,575 | -2.28(-4.70%) |
Sep 22, 2015 | 47.94 | 49.40 | 47.82 | 48.56 | 1,789,793 | -0.89(-1.80%) |
Sep 21, 2015 | 47.14 | 49.50 | 46.55 | 49.45 | 2,362,140 | +3.19(+6.89%) |
Sep 18, 2015 | 45.11 | 46.51 | 44.83 | 46.26 | 2,280,914 | +0.54(+1.18%) |
Sep 17, 2015 | 44.81 | 46.75 | 44.81 | 45.72 | 1,144,917 | -1.06(-2.26%) |
Sep 16, 2015 | 45.28 | 47.25 | 45.09 | 46.78 | 1,419,770 | +1.93(+4.30%) |
Sep 15, 2015 | 44.89 | 45.59 | 44.79 | 44.85 | 612,233 | -0.08(-0.18%) |
Sep 14, 2015 | 45.52 | 45.58 | 44.63 | 44.93 | 1,162,349 | -0.59(-1.31%) |
Sep 11, 2015 | 45.30 | 45.80 | 44.60 | 45.52 | 1,035,732 | -0.11(-0.23%) |
Sep 10, 2015 | 46.57 | 47.14 | 45.46 | 45.63 | 1,480,344 | -0.77(-1.66%) |
Sep 09, 2015 | 46.73 | 47.75 | 46.27 | 46.40 | 1,251,679 | +0.61(+1.34%) |
Sep 08, 2015 | 45.42 | 46.00 | 45.42 | 45.79 | 907,632 | +0.82(+1.82%) |
Sep 04, 2015 | 45.35 | 44.97 | 44.97 | 44.97 | 1,408,247 | -0.83(-1.82%) |
Sep 03, 2015 | 45.97 | 47.11 | 45.38 | 45.81 | 1,307,258 | -0.21(-0.46%) |
Sep 02, 2015 | 46.65 | 46.92 | 45.25 | 46.02 | 1,029,783 | +0.05(+0.10%) |