Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,661 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,841 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,106 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,876 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,269 | +2.21(+4.35%) |
Nov 20, 2015 | 51.61 | 52.20 | 50.70 | 50.85 | 1,737,088 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.23 | 51.33 | 1,724,798 | -0.29(-0.56%) |
Nov 18, 2015 | 51.51 | 51.89 | 51.23 | 51.61 | 1,740,855 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,298 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,827 | +0.26(+0.49%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,773 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.83 | 52.48 | 52.55 | 1,475,826 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.65 | 53.92 | 53.95 | 867,875 | -0.55(-1.01%) |
Nov 10, 2015 | 55.02 | 55.21 | 54.37 | 54.50 | 909,373 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.12 | 55.28 | 1,137,250 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,618 | -0.27(-0.48%) |
Nov 05, 2015 | 55.15 | 57.01 | 55.15 | 56.60 | 2,025,023 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,675 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,187 | -0.81(-1.45%) |
Nov 02, 2015 | 56.24 | 56.66 | 55.65 | 56.09 | 1,604,724 | -0.23(-0.41%) |
Oct 30, 2015 | 57.13 | 57.73 | 56.17 | 56.32 | 1,553,581 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.19 | 3,567,818 | -3.88(-6.36%) |
Oct 28, 2015 | 60.84 | 61.65 | 59.25 | 61.08 | 1,457,133 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,521 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.38 | 60.81 | 61.18 | 791,029 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,088 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.21 | 60.46 | 61.05 | 810,276 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.96 | 60.17 | 741,275 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.28 | 59.75 | 60.16 | 788,047 | +0.10(+0.17%) |
Oct 19, 2015 | 59.93 | 60.29 | 59.72 | 60.06 | 990,123 | +0.02(+0.04%) |
Oct 16, 2015 | 59.76 | 60.06 | 59.03 | 60.04 | 850,883 | +0.51(+0.86%) |
Oct 15, 2015 | 59.72 | 60.16 | 58.98 | 59.53 | 886,433 | -0.14(-0.23%) |
Oct 14, 2015 | 59.72 | 60.20 | 59.44 | 59.67 | 963,764 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.20 | 59.80 | 1,398,645 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.72 | 59.23 | 59.54 | 510,400 | +0.01(+0.01%) |
Oct 09, 2015 | 59.18 | 59.81 | 59.08 | 59.53 | 956,101 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.59 | 58.51 | 59.20 | 1,003,192 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,974 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.62 | 57.98 | 1,115,519 | +0.08(+0.13%) |
Oct 05, 2015 | 57.69 | 58.47 | 57.45 | 57.90 | 1,899,910 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.56 | 1,401,283 | +0.90(+1.58%) |
Oct 01, 2015 | 56.68 | 57.16 | 55.97 | 56.67 | 1,334,435 | +0.08(+0.15%) |
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.58 | 1,941,797 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.97 | 54.49 | 55.88 | 1,785,686 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.48 | 53.07 | 53.35 | 974,661 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.92 | 1,117,217 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,325 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.38 | 53.56 | 53.68 | 567,079 | -0.12(-0.22%) |
Sep 22, 2015 | 54.24 | 54.24 | 53.30 | 53.80 | 841,323 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,596 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.58 | 1,093,377 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,620 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.32 | 614,454 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.78 | 809,384 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.14 | 53.65 | 53.92 | 1,039,098 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.10 | 53.42 | 53.72 | 778,434 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.56 | 54.19 | 1,158,119 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,638 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,059 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,703 | -0.64(-1.17%) |
Sep 03, 2015 | 54.82 | 55.56 | 54.61 | 54.71 | 737,834 | -0.05(-0.08%) |
Sep 02, 2015 | 54.78 | 55.09 | 54.07 | 54.75 | 786,921 | +0.37(+0.68%) |