Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.25 | 60.98 | 58.58 | 59.29 | 1,185,577 | -0.53(-0.89%) |
Nov 27, 2015 | 60.83 | 61.38 | 59.35 | 59.82 | 434,493 | -1.33(-2.17%) |
Nov 25, 2015 | 60.74 | 61.15 | 61.15 | 61.15 | 772,800 | -0.42(-0.68%) |
Nov 24, 2015 | 58.19 | 61.98 | 58.19 | 61.57 | 1,141,886 | +3.90(+6.76%) |
Nov 23, 2015 | 56.43 | 57.95 | 56.26 | 57.67 | 555,873 | +1.23(+2.18%) |
Nov 20, 2015 | 57.39 | 58.10 | 56.39 | 56.44 | 625,286 | -0.95(-1.66%) |
Nov 19, 2015 | 58.85 | 60.16 | 56.17 | 57.39 | 736,806 | -1.90(-3.20%) |
Nov 18, 2015 | 59.09 | 60.45 | 57.74 | 59.29 | 794,285 | +0.98(+1.68%) |
Nov 17, 2015 | 58.81 | 59.26 | 57.52 | 58.31 | 919,097 | -0.95(-1.60%) |
Nov 16, 2015 | 57.63 | 59.33 | 57.11 | 59.26 | 607,773 | +1.76(+3.06%) |
Nov 13, 2015 | 56.65 | 58.49 | 56.26 | 57.50 | 997,309 | +0.85(+1.50%) |
Nov 12, 2015 | 57.62 | 58.35 | 56.56 | 56.65 | 581,497 | -2.06(-3.51%) |
Nov 11, 2015 | 61.01 | 61.07 | 58.32 | 58.71 | 662,002 | -2.37(-3.88%) |
Nov 10, 2015 | 58.71 | 61.16 | 58.20 | 61.08 | 1,017,038 | +1.98(+3.35%) |
Nov 09, 2015 | 57.35 | 59.60 | 56.22 | 59.10 | 1,203,067 | +1.97(+3.45%) |
Nov 06, 2015 | 58.93 | 60.33 | 56.31 | 57.13 | 1,755,679 | -2.61(-4.37%) |
Nov 05, 2015 | 59.63 | 61.83 | 59.22 | 59.74 | 1,062,268 | -0.28(-0.47%) |
Nov 04, 2015 | 60.83 | 61.55 | 59.26 | 60.02 | 792,939 | -0.68(-1.12%) |
Nov 03, 2015 | 59.84 | 61.71 | 59.84 | 60.70 | 733,750 | +1.60(+2.71%) |
Nov 02, 2015 | 57.50 | 59.75 | 57.50 | 59.10 | 691,292 | +0.97(+1.67%) |
Oct 30, 2015 | 58.61 | 59.76 | 56.23 | 58.13 | 974,372 | -0.45(-0.77%) |
Oct 29, 2015 | 58.35 | 59.87 | 57.91 | 58.58 | 919,603 | -0.12(-0.20%) |
Oct 28, 2015 | 57.02 | 59.48 | 56.41 | 58.70 | 615,357 | +2.12(+3.75%) |
Oct 27, 2015 | 55.95 | 57.00 | 55.31 | 56.58 | 859,932 | -0.57(-1.00%) |
Oct 26, 2015 | 57.34 | 58.08 | 56.47 | 57.15 | 827,076 | -0.33(-0.57%) |
Oct 23, 2015 | 57.35 | 58.19 | 56.48 | 57.48 | 736,867 | -0.25(-0.43%) |
Oct 22, 2015 | 57.74 | 58.91 | 56.83 | 57.73 | 580,742 | +0.13(+0.23%) |
Oct 21, 2015 | 58.71 | 58.71 | 57.46 | 57.60 | 541,970 | -1.40(-2.37%) |
Oct 20, 2015 | 58.65 | 60.01 | 58.22 | 59.00 | 520,804 | +0.31(+0.53%) |
Oct 19, 2015 | 59.94 | 60.41 | 57.92 | 58.69 | 775,869 | -2.22(-3.64%) |
Oct 16, 2015 | 60.50 | 61.85 | 59.95 | 60.91 | 851,625 | +0.30(+0.49%) |
Oct 15, 2015 | 58.98 | 60.65 | 58.62 | 60.61 | 866,826 | +1.41(+2.38%) |
Oct 14, 2015 | 57.84 | 59.90 | 57.55 | 59.20 | 960,711 | +1.30(+2.24%) |
Oct 13, 2015 | 57.85 | 59.97 | 57.59 | 57.90 | 944,649 | -0.61(-1.04%) |
Oct 12, 2015 | 59.13 | 59.13 | 57.68 | 58.51 | 926,304 | -0.57(-0.96%) |
Oct 09, 2015 | 60.86 | 61.11 | 58.69 | 59.08 | 1,217,199 | -1.42(-2.35%) |
Oct 08, 2015 | 57.31 | 60.93 | 57.07 | 60.50 | 1,599,882 | +2.98(+5.18%) |
Oct 07, 2015 | 57.33 | 57.83 | 55.19 | 57.52 | 1,691,291 | +1.32(+2.35%) |
Oct 06, 2015 | 55.67 | 57.02 | 55.08 | 56.20 | 1,517,799 | +0.81(+1.46%) |
Oct 05, 2015 | 54.45 | 56.09 | 54.38 | 55.39 | 1,541,784 | +1.75(+3.26%) |
Oct 02, 2015 | 50.30 | 53.64 | 49.99 | 53.64 | 1,006,309 | +2.90(+5.71%) |
Oct 01, 2015 | 50.77 | 51.91 | 49.62 | 50.74 | 998,399 | +0.90(+1.81%) |
Sep 30, 2015 | 50.56 | 51.88 | 49.17 | 49.84 | 1,295,274 | -0.17(-0.34%) |
Sep 29, 2015 | 49.14 | 50.17 | 48.80 | 50.01 | 1,071,280 | +1.16(+2.37%) |
Sep 28, 2015 | 49.55 | 49.81 | 48.40 | 48.85 | 997,125 | -1.16(-2.32%) |
Sep 25, 2015 | 50.45 | 50.90 | 49.79 | 50.01 | 876,589 | -0.08(-0.16%) |
Sep 24, 2015 | 49.08 | 50.44 | 48.51 | 50.09 | 877,202 | +0.78(+1.58%) |
Sep 23, 2015 | 50.05 | 50.83 | 49.18 | 49.31 | 1,272,659 | -0.61(-1.22%) |
Sep 22, 2015 | 50.41 | 51.22 | 49.52 | 49.92 | 1,139,097 | -1.37(-2.67%) |
Sep 21, 2015 | 51.44 | 52.06 | 50.71 | 51.29 | 568,526 | +0.30(+0.59%) |
Sep 18, 2015 | 51.52 | 51.85 | 50.52 | 50.99 | 1,081,592 | -1.41(-2.69%) |
Sep 17, 2015 | 53.46 | 54.40 | 52.16 | 52.40 | 1,040,817 | -1.04(-1.95%) |
Sep 16, 2015 | 49.70 | 53.70 | 49.55 | 53.44 | 1,317,183 | +4.20(+8.53%) |
Sep 15, 2015 | 48.96 | 49.92 | 48.84 | 49.24 | 827,440 | +0.49(+1.00%) |
Sep 14, 2015 | 49.08 | 49.19 | 47.90 | 48.75 | 926,651 | -0.51(-1.03%) |
Sep 11, 2015 | 48.34 | 49.40 | 47.03 | 49.26 | 1,601,610 | +0.03(+0.06%) |
Sep 10, 2015 | 49.47 | 50.33 | 48.82 | 49.23 | 1,195,826 | -0.06(-0.12%) |
Sep 09, 2015 | 51.24 | 51.73 | 49.18 | 49.29 | 1,056,082 | -1.44(-2.84%) |
Sep 08, 2015 | 50.96 | 51.14 | 49.77 | 50.73 | 711,719 | +0.62(+1.24%) |
Sep 04, 2015 | 50.28 | 50.11 | 50.11 | 50.11 | 1,150,689 | -1.04(-2.03%) |
Sep 03, 2015 | 50.75 | 52.02 | 50.27 | 51.15 | 944,194 | +0.59(+1.17%) |
Sep 02, 2015 | 50.10 | 50.79 | 48.44 | 50.56 | 1,222,360 | +1.36(+2.76%) |