Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.71 | 57.88 | 56.38 | 56.95 | 82,996 | +0.55(+0.98%) |
Nov 27, 2015 | 55.93 | 56.58 | 54.93 | 56.40 | 90,160 | +0.35(+0.62%) |
Nov 25, 2015 | 56.43 | 56.05 | 56.05 | 56.05 | 146,223 | -0.22(-0.40%) |
Nov 24, 2015 | 57.23 | 57.37 | 55.83 | 56.27 | 124,323 | -1.46(-2.53%) |
Nov 23, 2015 | 57.70 | 58.33 | 57.19 | 57.73 | 52,351 | -0.21(-0.37%) |
Nov 20, 2015 | 58.33 | 58.34 | 57.63 | 57.95 | 62,967 | +0.00(+0.00%) |
Nov 19, 2015 | 57.65 | 58.31 | 57.37 | 57.95 | 82,120 | +0.38(+0.67%) |
Nov 18, 2015 | 56.91 | 57.74 | 56.35 | 57.56 | 93,068 | +0.93(+1.64%) |
Nov 17, 2015 | 56.59 | 57.49 | 56.08 | 56.63 | 72,589 | +0.26(+0.46%) |
Nov 16, 2015 | 56.00 | 56.78 | 55.61 | 56.37 | 87,574 | +0.64(+1.14%) |
Nov 13, 2015 | 57.70 | 57.93 | 55.61 | 55.74 | 122,368 | -2.28(-3.93%) |
Nov 12, 2015 | 58.47 | 58.86 | 57.70 | 58.02 | 55,295 | -0.81(-1.37%) |
Nov 11, 2015 | 59.67 | 60.46 | 58.56 | 58.82 | 79,965 | -0.79(-1.32%) |
Nov 10, 2015 | 60.03 | 60.03 | 58.48 | 59.61 | 44,702 | +0.05(+0.09%) |
Nov 09, 2015 | 60.78 | 61.12 | 59.49 | 59.56 | 61,483 | -1.52(-2.49%) |
Nov 06, 2015 | 59.18 | 61.12 | 58.73 | 61.08 | 99,163 | +1.78(+3.00%) |
Nov 05, 2015 | 59.55 | 59.89 | 58.93 | 59.30 | 69,137 | -0.20(-0.33%) |
Nov 04, 2015 | 60.23 | 60.23 | 58.57 | 59.50 | 66,784 | +0.19(+0.32%) |
Nov 03, 2015 | 59.09 | 59.84 | 58.46 | 59.31 | 102,020 | +0.33(+0.56%) |
Nov 02, 2015 | 59.07 | 59.71 | 58.45 | 58.98 | 91,373 | -0.13(-0.23%) |
Oct 30, 2015 | 60.17 | 60.53 | 59.02 | 59.11 | 74,194 | -1.35(-2.24%) |
Oct 29, 2015 | 59.77 | 60.50 | 58.98 | 60.46 | 60,973 | +0.56(+0.93%) |
Oct 28, 2015 | 57.74 | 59.93 | 57.74 | 59.91 | 58,986 | +2.22(+3.85%) |
Oct 27, 2015 | 58.03 | 58.46 | 56.84 | 57.69 | 45,667 | -0.71(-1.21%) |
Oct 26, 2015 | 58.40 | 58.81 | 57.78 | 58.39 | 44,613 | -0.30(-0.50%) |
Oct 23, 2015 | 58.41 | 59.26 | 57.55 | 58.69 | 72,790 | +0.77(+1.33%) |
Oct 22, 2015 | 55.97 | 58.70 | 55.97 | 57.92 | 87,104 | +2.14(+3.84%) |
Oct 21, 2015 | 56.64 | 57.59 | 55.72 | 55.78 | 40,662 | -0.87(-1.53%) |
Oct 20, 2015 | 56.08 | 57.09 | 55.90 | 56.65 | 36,535 | +0.46(+0.81%) |
Oct 19, 2015 | 55.24 | 56.34 | 55.06 | 56.19 | 43,717 | +0.56(+1.01%) |
Oct 16, 2015 | 57.32 | 57.38 | 54.83 | 55.63 | 58,335 | -1.68(-2.94%) |
Oct 15, 2015 | 56.26 | 57.34 | 55.18 | 57.31 | 57,346 | +1.23(+2.19%) |
Oct 14, 2015 | 56.19 | 57.11 | 55.80 | 56.08 | 48,977 | -0.21(-0.38%) |
Oct 13, 2015 | 56.29 | 57.36 | 56.15 | 56.30 | 52,908 | -0.39(-0.69%) |
Oct 12, 2015 | 56.55 | 56.94 | 55.67 | 56.69 | 46,393 | +0.35(+0.62%) |
Oct 09, 2015 | 55.82 | 56.65 | 55.68 | 56.34 | 90,583 | +0.38(+0.69%) |
Oct 08, 2015 | 55.74 | 56.38 | 55.51 | 55.96 | 83,156 | +0.20(+0.35%) |
Oct 07, 2015 | 54.67 | 56.00 | 54.64 | 55.76 | 97,812 | +1.44(+2.65%) |
Oct 06, 2015 | 54.63 | 55.39 | 53.93 | 54.32 | 57,337 | -0.37(-0.67%) |
Oct 05, 2015 | 51.96 | 54.84 | 51.28 | 54.69 | 68,737 | +3.01(+5.82%) |
Oct 02, 2015 | 50.40 | 51.73 | 50.10 | 51.68 | 51,886 | +0.95(+1.87%) |
Oct 01, 2015 | 54.10 | 54.48 | 50.29 | 50.73 | 130,593 | -3.08(-5.72%) |
Sep 30, 2015 | 52.45 | 54.29 | 50.70 | 53.81 | 148,416 | +1.77(+3.41%) |
Sep 29, 2015 | 52.20 | 52.58 | 50.80 | 52.04 | 99,967 | -0.07(-0.14%) |
Sep 28, 2015 | 50.47 | 52.56 | 50.29 | 52.11 | 159,744 | +1.36(+2.68%) |
Sep 25, 2015 | 50.61 | 51.34 | 49.43 | 50.75 | 71,775 | +0.40(+0.80%) |
Sep 24, 2015 | 49.64 | 50.87 | 48.65 | 50.35 | 105,216 | +0.43(+0.86%) |
Sep 23, 2015 | 51.34 | 51.60 | 49.52 | 49.92 | 64,455 | -1.40(-2.72%) |
Sep 22, 2015 | 51.56 | 51.92 | 50.88 | 51.31 | 52,951 | -0.78(-1.50%) |
Sep 21, 2015 | 52.01 | 52.82 | 51.77 | 52.09 | 44,290 | +0.25(+0.48%) |
Sep 18, 2015 | 52.19 | 52.99 | 51.67 | 51.84 | 75,655 | -1.06(-2.00%) |
Sep 17, 2015 | 53.07 | 53.73 | 52.66 | 52.90 | 50,045 | -0.34(-0.64%) |
Sep 16, 2015 | 52.90 | 53.64 | 52.73 | 53.24 | 47,329 | +0.62(+1.17%) |
Sep 15, 2015 | 51.98 | 53.00 | 51.82 | 52.62 | 69,433 | +0.77(+1.48%) |
Sep 14, 2015 | 51.81 | 52.32 | 51.43 | 51.85 | 85,982 | -0.02(-0.03%) |
Sep 11, 2015 | 52.16 | 52.54 | 51.50 | 51.87 | 82,218 | -0.66(-1.26%) |
Sep 10, 2015 | 53.06 | 53.26 | 52.22 | 52.53 | 52,574 | -0.63(-1.18%) |
Sep 09, 2015 | 52.84 | 53.41 | 52.37 | 53.16 | 121,131 | +0.63(+1.20%) |
Sep 08, 2015 | 52.36 | 53.66 | 51.91 | 52.52 | 93,343 | +0.89(+1.73%) |
Sep 04, 2015 | 50.94 | 51.63 | 51.63 | 51.63 | 38,733 | +0.02(+0.03%) |
Sep 03, 2015 | 52.07 | 52.37 | 51.39 | 51.62 | 98,829 | -0.55(-1.06%) |
Sep 02, 2015 | 51.85 | 52.58 | 51.53 | 52.17 | 51,691 | +0.74(+1.44%) |