Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.07 | 54.58 | 53.58 | 54.28 | 623,477 | +0.43(+0.80%) |
Nov 27, 2015 | 53.85 | 54.47 | 53.22 | 53.85 | 210,766 | -0.08(-0.15%) |
Nov 25, 2015 | 53.95 | 53.93 | 53.93 | 53.93 | 379,500 | +0.14(+0.26%) |
Nov 24, 2015 | 53.60 | 53.87 | 53.19 | 53.79 | 548,804 | +0.20(+0.37%) |
Nov 23, 2015 | 53.75 | 53.90 | 53.50 | 53.59 | 784,403 | +0.00(+0.00%) |
Nov 20, 2015 | 53.55 | 54.15 | 53.27 | 53.59 | 837,863 | +0.06(+0.11%) |
Nov 19, 2015 | 53.59 | 53.62 | 52.66 | 53.53 | 535,110 | +0.07(+0.13%) |
Nov 18, 2015 | 53.31 | 53.50 | 52.52 | 53.46 | 725,279 | +0.29(+0.55%) |
Nov 17, 2015 | 53.16 | 53.65 | 52.98 | 53.17 | 721,817 | +0.19(+0.36%) |
Nov 16, 2015 | 52.01 | 53.00 | 51.55 | 52.98 | 869,010 | +0.66(+1.26%) |
Nov 13, 2015 | 54.17 | 54.17 | 52.02 | 52.32 | 816,269 | -0.54(-1.02%) |
Nov 12, 2015 | 54.13 | 54.23 | 52.69 | 52.86 | 1,387,997 | -1.67(-3.06%) |
Nov 11, 2015 | 54.50 | 54.96 | 54.00 | 54.53 | 1,116,291 | +0.56(+1.04%) |
Nov 10, 2015 | 52.97 | 54.00 | 51.52 | 53.97 | 1,348,291 | +1.20(+2.27%) |
Nov 09, 2015 | 53.54 | 53.84 | 52.31 | 52.77 | 656,878 | -0.28(-0.53%) |
Nov 06, 2015 | 52.84 | 53.71 | 52.75 | 53.05 | 840,014 | +1.32(+2.55%) |
Nov 05, 2015 | 51.06 | 51.99 | 50.74 | 51.73 | 527,032 | +0.90(+1.77%) |
Nov 04, 2015 | 50.78 | 51.21 | 50.57 | 50.83 | 725,670 | +0.16(+0.32%) |
Nov 03, 2015 | 50.53 | 51.01 | 50.32 | 50.67 | 897,933 | -0.05(-0.10%) |
Nov 02, 2015 | 50.35 | 50.92 | 49.73 | 50.72 | 708,971 | +0.70(+1.40%) |
Oct 30, 2015 | 51.27 | 51.27 | 49.45 | 50.02 | 736,541 | -1.08(-2.11%) |
Oct 29, 2015 | 50.96 | 52.04 | 50.78 | 51.10 | 626,968 | -0.06(-0.12%) |
Oct 28, 2015 | 49.65 | 51.16 | 49.65 | 51.16 | 868,773 | +1.53(+3.08%) |
Oct 27, 2015 | 49.66 | 50.56 | 49.19 | 49.63 | 544,194 | -0.50(-1.00%) |
Oct 26, 2015 | 49.91 | 50.47 | 49.34 | 50.13 | 597,836 | +0.27(+0.54%) |
Oct 23, 2015 | 49.27 | 49.92 | 48.74 | 49.86 | 761,152 | +1.17(+2.40%) |
Oct 22, 2015 | 48.33 | 49.12 | 48.33 | 48.69 | 777,484 | +0.82(+1.71%) |
Oct 21, 2015 | 48.89 | 49.60 | 47.81 | 47.87 | 837,851 | -0.67(-1.38%) |
Oct 20, 2015 | 46.50 | 48.89 | 46.45 | 48.54 | 1,496,708 | +2.42(+5.25%) |
Oct 19, 2015 | 45.81 | 46.45 | 45.37 | 46.12 | 396,827 | +0.25(+0.55%) |
Oct 16, 2015 | 45.35 | 46.05 | 45.07 | 45.87 | 519,516 | +0.62(+1.37%) |
Oct 15, 2015 | 43.75 | 45.27 | 43.59 | 45.25 | 692,035 | +1.58(+3.62%) |
Oct 14, 2015 | 46.30 | 46.30 | 43.36 | 43.67 | 1,242,533 | -2.57(-5.56%) |
Oct 13, 2015 | 46.44 | 47.21 | 46.16 | 46.24 | 542,893 | -0.35(-0.75%) |
Oct 12, 2015 | 46.16 | 46.65 | 45.76 | 46.59 | 494,397 | +0.57(+1.24%) |
Oct 09, 2015 | 46.39 | 46.78 | 45.77 | 46.02 | 380,885 | -0.48(-1.03%) |
Oct 08, 2015 | 46.20 | 46.62 | 45.71 | 46.50 | 655,152 | +0.27(+0.58%) |
Oct 07, 2015 | 45.36 | 46.25 | 45.25 | 46.23 | 655,930 | +1.28(+2.85%) |
Oct 06, 2015 | 44.56 | 45.04 | 44.21 | 44.95 | 537,552 | +0.36(+0.81%) |
Oct 05, 2015 | 44.08 | 44.75 | 43.81 | 44.59 | 410,002 | +0.94(+2.15%) |
Oct 02, 2015 | 42.90 | 43.67 | 41.71 | 43.65 | 721,687 | +0.13(+0.30%) |
Oct 01, 2015 | 43.96 | 44.42 | 42.65 | 43.52 | 1,069,706 | -0.24(-0.55%) |
Sep 30, 2015 | 43.44 | 44.46 | 43.13 | 43.76 | 952,179 | +0.76(+1.77%) |
Sep 29, 2015 | 43.43 | 43.79 | 42.72 | 43.00 | 497,583 | -0.47(-1.08%) |
Sep 28, 2015 | 43.75 | 44.05 | 43.24 | 43.47 | 460,976 | -0.33(-0.75%) |
Sep 25, 2015 | 44.16 | 44.56 | 43.73 | 43.80 | 420,211 | +0.13(+0.30%) |
Sep 24, 2015 | 42.98 | 43.75 | 42.83 | 43.67 | 361,307 | +0.23(+0.53%) |
Sep 23, 2015 | 43.35 | 43.91 | 43.09 | 43.44 | 403,132 | +0.26(+0.60%) |
Sep 22, 2015 | 43.00 | 43.73 | 42.94 | 43.18 | 506,477 | -0.40(-0.92%) |
Sep 21, 2015 | 43.28 | 43.88 | 43.17 | 43.58 | 430,606 | +0.73(+1.70%) |
Sep 18, 2015 | 43.02 | 43.71 | 42.55 | 42.85 | 2,039,089 | -0.85(-1.95%) |
Sep 17, 2015 | 44.43 | 45.15 | 43.45 | 43.70 | 606,493 | -0.83(-1.86%) |
Sep 16, 2015 | 44.33 | 44.59 | 43.87 | 44.53 | 406,321 | +0.32(+0.72%) |
Sep 15, 2015 | 43.40 | 44.34 | 43.38 | 44.21 | 864,893 | +1.04(+2.41%) |
Sep 14, 2015 | 43.26 | 43.68 | 42.95 | 43.17 | 712,006 | -0.04(-0.09%) |
Sep 11, 2015 | 42.56 | 43.23 | 42.21 | 43.21 | 408,718 | +0.41(+0.96%) |
Sep 10, 2015 | 41.94 | 43.06 | 41.94 | 42.80 | 518,683 | +0.61(+1.45%) |
Sep 09, 2015 | 42.59 | 42.83 | 42.10 | 42.19 | 584,455 | +0.06(+0.14%) |
Sep 08, 2015 | 41.17 | 42.29 | 41.11 | 42.13 | 473,523 | +1.50(+3.69%) |
Sep 04, 2015 | 40.36 | 40.63 | 40.63 | 40.63 | 324,400 | -0.18(-0.44%) |
Sep 03, 2015 | 40.72 | 41.12 | 40.34 | 40.81 | 414,077 | +0.25(+0.62%) |
Sep 02, 2015 | 40.21 | 40.57 | 39.44 | 40.56 | 740,114 | +1.08(+2.74%) |