Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.40 | 52.78 | 51.90 | 52.14 | 285,767 | -0.21(-0.40%) |
Nov 27, 2015 | 52.23 | 53.26 | 52.00 | 52.35 | 183,654 | +0.02(+0.04%) |
Nov 25, 2015 | 52.05 | 52.33 | 52.33 | 52.33 | 220,700 | +0.33(+0.63%) |
Nov 24, 2015 | 51.30 | 52.08 | 51.04 | 52.00 | 260,950 | +0.37(+0.72%) |
Nov 23, 2015 | 51.14 | 52.23 | 51.14 | 51.63 | 198,420 | +0.23(+0.45%) |
Nov 20, 2015 | 51.46 | 52.07 | 51.23 | 51.40 | 227,889 | +0.27(+0.53%) |
Nov 19, 2015 | 51.87 | 52.16 | 50.74 | 51.13 | 241,612 | -0.90(-1.73%) |
Nov 18, 2015 | 51.77 | 52.23 | 51.34 | 52.03 | 295,006 | +0.34(+0.66%) |
Nov 17, 2015 | 51.63 | 52.20 | 51.17 | 51.69 | 398,940 | +0.08(+0.16%) |
Nov 16, 2015 | 50.49 | 51.63 | 50.39 | 51.61 | 407,628 | +0.87(+1.71%) |
Nov 13, 2015 | 50.57 | 51.57 | 50.23 | 50.74 | 240,794 | -0.18(-0.35%) |
Nov 12, 2015 | 51.96 | 52.21 | 50.84 | 50.92 | 369,491 | -1.33(-2.55%) |
Nov 11, 2015 | 52.30 | 52.82 | 51.82 | 52.25 | 335,423 | +0.02(+0.04%) |
Nov 10, 2015 | 51.70 | 52.73 | 51.45 | 52.23 | 416,757 | +0.44(+0.85%) |
Nov 09, 2015 | 51.98 | 53.00 | 50.93 | 51.79 | 357,781 | -0.41(-0.79%) |
Nov 06, 2015 | 51.29 | 52.41 | 50.96 | 52.20 | 405,513 | +0.63(+1.22%) |
Nov 05, 2015 | 50.80 | 51.69 | 49.93 | 51.57 | 456,254 | +0.65(+1.28%) |
Nov 04, 2015 | 49.79 | 51.30 | 49.49 | 50.92 | 476,213 | +1.37(+2.76%) |
Nov 03, 2015 | 49.45 | 50.59 | 49.21 | 49.55 | 553,251 | +0.13(+0.26%) |
Nov 02, 2015 | 47.07 | 49.54 | 47.02 | 49.42 | 762,196 | +2.26(+4.79%) |
Oct 30, 2015 | 46.87 | 47.67 | 46.70 | 47.16 | 516,837 | +0.34(+0.73%) |
Oct 29, 2015 | 47.31 | 48.10 | 46.57 | 46.82 | 433,071 | -0.67(-1.41%) |
Oct 28, 2015 | 47.00 | 47.80 | 44.22 | 47.49 | 1,438,210 | +0.39(+0.83%) |
Oct 27, 2015 | 46.86 | 47.89 | 46.25 | 47.10 | 1,060,266 | +0.23(+0.49%) |
Oct 26, 2015 | 47.28 | 48.10 | 45.14 | 46.87 | 1,372,104 | -0.31(-0.66%) |
Oct 23, 2015 | 45.73 | 47.55 | 45.50 | 47.18 | 648,994 | +1.83(+4.04%) |
Oct 22, 2015 | 48.69 | 48.69 | 45.08 | 45.35 | 1,080,843 | -3.26(-6.71%) |
Oct 21, 2015 | 50.31 | 50.32 | 47.77 | 48.61 | 491,108 | -1.31(-2.62%) |
Oct 20, 2015 | 50.19 | 50.30 | 49.40 | 49.92 | 366,283 | -0.53(-1.05%) |
Oct 19, 2015 | 49.50 | 50.55 | 49.32 | 50.45 | 472,798 | +0.85(+1.71%) |
Oct 16, 2015 | 49.59 | 50.29 | 48.89 | 49.60 | 397,790 | -0.06(-0.12%) |
Oct 15, 2015 | 49.99 | 50.03 | 46.36 | 49.66 | 2,168,860 | -0.40(-0.80%) |
Oct 14, 2015 | 50.92 | 51.60 | 49.90 | 50.06 | 376,765 | -0.69(-1.36%) |
Oct 13, 2015 | 51.19 | 51.35 | 50.19 | 50.75 | 383,602 | -0.86(-1.67%) |
Oct 12, 2015 | 51.32 | 51.72 | 50.55 | 51.61 | 302,826 | +0.65(+1.28%) |
Oct 09, 2015 | 50.66 | 51.26 | 49.04 | 50.96 | 825,585 | -0.21(-0.41%) |
Oct 08, 2015 | 52.30 | 53.38 | 49.89 | 51.17 | 559,502 | -1.04(-1.99%) |
Oct 07, 2015 | 52.07 | 52.72 | 51.44 | 52.21 | 790,236 | +0.14(+0.27%) |
Oct 06, 2015 | 54.40 | 55.98 | 51.00 | 52.07 | 1,178,471 | -0.44(-0.84%) |
Oct 05, 2015 | 50.72 | 52.57 | 50.60 | 52.51 | 678,905 | +1.97(+3.90%) |
Oct 02, 2015 | 48.44 | 50.57 | 47.90 | 50.54 | 385,794 | +1.66(+3.40%) |
Oct 01, 2015 | 48.19 | 48.96 | 47.87 | 48.88 | 341,866 | +0.66(+1.37%) |
Sep 30, 2015 | 46.98 | 48.27 | 46.96 | 48.22 | 545,868 | +1.53(+3.28%) |
Sep 29, 2015 | 47.30 | 48.42 | 46.36 | 46.69 | 667,625 | -0.74(-1.56%) |
Sep 28, 2015 | 51.50 | 52.27 | 46.63 | 47.43 | 958,775 | -4.35(-8.40%) |
Sep 25, 2015 | 54.25 | 54.41 | 51.29 | 51.78 | 866,363 | -1.98(-3.68%) |
Sep 24, 2015 | 53.58 | 53.77 | 52.96 | 53.76 | 285,466 | -0.05(-0.09%) |
Sep 23, 2015 | 53.97 | 54.01 | 53.13 | 53.81 | 309,184 | -0.05(-0.09%) |
Sep 22, 2015 | 54.69 | 55.33 | 53.42 | 53.86 | 224,884 | -0.64(-1.17%) |
Sep 21, 2015 | 55.27 | 55.67 | 53.38 | 54.50 | 418,922 | -0.42(-0.76%) |
Sep 18, 2015 | 54.64 | 55.61 | 54.64 | 54.92 | 461,693 | -0.31(-0.56%) |
Sep 17, 2015 | 54.41 | 55.81 | 54.35 | 55.23 | 333,907 | +0.89(+1.64%) |
Sep 16, 2015 | 53.76 | 54.48 | 53.41 | 54.34 | 342,212 | +0.48(+0.89%) |
Sep 15, 2015 | 53.72 | 54.23 | 53.40 | 53.86 | 157,909 | +0.31(+0.58%) |
Sep 14, 2015 | 53.92 | 53.94 | 53.26 | 53.55 | 201,373 | -0.50(-0.93%) |
Sep 11, 2015 | 52.31 | 54.11 | 52.10 | 54.05 | 518,134 | +1.52(+2.89%) |
Sep 10, 2015 | 51.99 | 53.25 | 51.88 | 52.53 | 390,219 | +0.61(+1.17%) |
Sep 09, 2015 | 53.03 | 53.47 | 51.80 | 51.92 | 497,073 | -0.52(-0.99%) |
Sep 08, 2015 | 51.64 | 52.88 | 51.34 | 52.44 | 474,285 | +1.23(+2.40%) |
Sep 04, 2015 | 51.08 | 51.21 | 51.21 | 51.21 | 432,900 | -0.48(-0.93%) |
Sep 03, 2015 | 52.23 | 52.92 | 51.65 | 51.69 | 225,538 | -0.46(-0.88%) |
Sep 02, 2015 | 52.77 | 52.77 | 51.44 | 52.15 | 323,204 | +0.14(+0.27%) |