Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.39 | 54.29 | 52.38 | 53.24 | 938,636 | +1.01(+1.93%) |
Nov 27, 2015 | 52.99 | 54.60 | 51.65 | 52.23 | 232,233 | -1.26(-2.36%) |
Nov 25, 2015 | 53.34 | 53.49 | 53.49 | 53.49 | 509,001 | -0.47(-0.87%) |
Nov 24, 2015 | 52.77 | 55.56 | 52.07 | 53.96 | 1,641,201 | +2.31(+4.47%) |
Nov 23, 2015 | 52.42 | 53.35 | 51.14 | 51.65 | 1,482,358 | -0.16(-0.31%) |
Nov 20, 2015 | 55.04 | 55.04 | 51.48 | 51.81 | 1,953,956 | -3.26(-5.92%) |
Nov 19, 2015 | 57.00 | 58.23 | 54.23 | 55.08 | 783,506 | -2.87(-4.94%) |
Nov 18, 2015 | 55.89 | 57.96 | 55.70 | 57.94 | 825,697 | +2.44(+4.40%) |
Nov 17, 2015 | 56.47 | 56.55 | 54.67 | 55.50 | 602,562 | -1.02(-1.80%) |
Nov 16, 2015 | 55.58 | 56.77 | 54.60 | 56.52 | 763,576 | +1.28(+2.32%) |
Nov 13, 2015 | 53.43 | 56.20 | 52.80 | 55.24 | 915,992 | +1.82(+3.41%) |
Nov 12, 2015 | 54.04 | 55.17 | 53.11 | 53.42 | 1,617,962 | -2.89(-5.14%) |
Nov 11, 2015 | 56.97 | 57.22 | 55.63 | 56.31 | 907,690 | -0.94(-1.65%) |
Nov 10, 2015 | 55.78 | 58.03 | 54.88 | 57.25 | 1,267,032 | +1.71(+3.07%) |
Nov 09, 2015 | 54.74 | 56.01 | 53.99 | 55.55 | 1,385,690 | +1.09(+2.01%) |
Nov 06, 2015 | 56.13 | 57.52 | 54.29 | 54.45 | 1,234,469 | -1.54(-2.74%) |
Nov 05, 2015 | 57.71 | 61.25 | 55.27 | 55.99 | 1,565,554 | -2.94(-4.99%) |
Nov 04, 2015 | 59.85 | 60.60 | 57.60 | 58.93 | 1,161,834 | -0.57(-0.95%) |
Nov 03, 2015 | 59.27 | 60.65 | 58.71 | 59.50 | 991,780 | +0.61(+1.04%) |
Nov 02, 2015 | 56.80 | 59.79 | 56.56 | 58.88 | 1,026,266 | +2.02(+3.55%) |
Oct 30, 2015 | 56.94 | 57.78 | 55.38 | 56.87 | 759,652 | -0.08(-0.15%) |
Oct 29, 2015 | 55.82 | 57.95 | 55.77 | 56.95 | 1,287,588 | +1.09(+1.96%) |
Oct 28, 2015 | 53.50 | 56.11 | 52.58 | 55.86 | 928,426 | +3.00(+5.67%) |
Oct 27, 2015 | 53.04 | 53.71 | 51.57 | 52.86 | 853,019 | -0.93(-1.73%) |
Oct 26, 2015 | 55.73 | 55.87 | 53.44 | 53.79 | 442,422 | -2.22(-3.97%) |
Oct 23, 2015 | 56.23 | 57.20 | 54.71 | 56.02 | 500,028 | -0.21(-0.37%) |
Oct 22, 2015 | 55.91 | 56.50 | 54.80 | 56.23 | 715,504 | +1.14(+2.07%) |
Oct 21, 2015 | 55.51 | 56.06 | 53.94 | 55.09 | 1,110,389 | -0.91(-1.63%) |
Oct 20, 2015 | 55.46 | 57.53 | 54.79 | 56.00 | 944,406 | +0.69(+1.24%) |
Oct 19, 2015 | 55.44 | 56.33 | 54.35 | 55.31 | 1,580,691 | -1.01(-1.79%) |
Oct 16, 2015 | 55.48 | 56.56 | 54.55 | 56.32 | 883,206 | +0.80(+1.44%) |
Oct 15, 2015 | 53.43 | 55.56 | 52.85 | 55.52 | 916,050 | +1.69(+3.13%) |
Oct 14, 2015 | 52.63 | 53.94 | 51.95 | 53.83 | 618,558 | +1.15(+2.18%) |
Oct 13, 2015 | 51.73 | 54.63 | 51.56 | 52.68 | 838,206 | +0.38(+0.72%) |
Oct 12, 2015 | 54.22 | 54.54 | 51.66 | 52.30 | 1,034,321 | -2.03(-3.73%) |
Oct 09, 2015 | 56.85 | 57.49 | 53.42 | 54.33 | 2,173,067 | -2.31(-4.08%) |
Oct 08, 2015 | 55.08 | 57.47 | 53.70 | 56.64 | 1,657,848 | +1.16(+2.09%) |
Oct 07, 2015 | 56.30 | 56.89 | 53.11 | 55.48 | 1,574,286 | +0.69(+1.26%) |
Oct 06, 2015 | 52.96 | 57.35 | 51.94 | 54.79 | 2,138,337 | +2.10(+3.99%) |
Oct 05, 2015 | 52.96 | 54.78 | 52.52 | 52.69 | 1,172,010 | +0.87(+1.67%) |
Oct 02, 2015 | 49.79 | 51.83 | 49.44 | 51.82 | 1,195,357 | +1.32(+2.61%) |
Oct 01, 2015 | 50.82 | 52.05 | 50.00 | 50.51 | 1,377,509 | +0.55(+1.09%) |
Sep 30, 2015 | 50.20 | 50.76 | 49.01 | 49.96 | 921,968 | +0.70(+1.42%) |
Sep 29, 2015 | 48.16 | 50.00 | 47.68 | 49.26 | 724,280 | +1.62(+3.40%) |
Sep 28, 2015 | 49.41 | 49.65 | 47.37 | 47.64 | 1,050,879 | -2.45(-4.89%) |
Sep 25, 2015 | 51.87 | 52.28 | 49.02 | 50.09 | 733,282 | -0.78(-1.54%) |
Sep 24, 2015 | 49.43 | 51.02 | 49.10 | 50.87 | 1,127,651 | +1.02(+2.04%) |
Sep 23, 2015 | 50.62 | 51.45 | 49.20 | 49.85 | 639,310 | -0.50(-0.99%) |
Sep 22, 2015 | 51.59 | 52.86 | 50.29 | 50.35 | 1,046,174 | -1.97(-3.76%) |
Sep 21, 2015 | 53.11 | 53.49 | 51.12 | 52.32 | 1,105,102 | +0.15(+0.29%) |
Sep 18, 2015 | 54.19 | 54.57 | 51.83 | 52.17 | 1,576,376 | -3.31(-5.96%) |
Sep 17, 2015 | 57.48 | 58.00 | 55.26 | 55.48 | 950,237 | -1.44(-2.53%) |
Sep 16, 2015 | 54.60 | 57.25 | 54.01 | 56.92 | 1,442,329 | +3.03(+5.61%) |
Sep 15, 2015 | 53.78 | 54.62 | 53.04 | 53.90 | 774,788 | +0.58(+1.10%) |
Sep 14, 2015 | 53.69 | 53.64 | 51.74 | 53.31 | 760,067 | -0.33(-0.61%) |
Sep 11, 2015 | 52.63 | 53.79 | 51.34 | 53.64 | 809,323 | +0.18(+0.33%) |
Sep 10, 2015 | 52.98 | 54.80 | 51.58 | 53.46 | 911,390 | +0.93(+1.78%) |
Sep 09, 2015 | 54.88 | 55.41 | 52.20 | 52.53 | 889,712 | -1.83(-3.36%) |
Sep 08, 2015 | 52.05 | 54.51 | 51.41 | 54.36 | 944,914 | +2.36(+4.53%) |
Sep 04, 2015 | 51.62 | 52.00 | 52.00 | 52.00 | 489,265 | -0.46(-0.88%) |
Sep 03, 2015 | 53.19 | 54.29 | 52.07 | 52.47 | 931,303 | -0.05(-0.09%) |
Sep 02, 2015 | 52.38 | 52.68 | 49.65 | 52.51 | 770,607 | +1.31(+2.56%) |