Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.33 | 53.34 | 52.92 | 53.01 | 186,756 | -0.16(-0.30%) |
Nov 27, 2015 | 53.07 | 53.25 | 52.93 | 53.17 | 42,549 | +0.12(+0.22%) |
Nov 25, 2015 | 52.96 | 53.05 | 53.05 | 53.05 | 295,393 | +0.09(+0.17%) |
Nov 24, 2015 | 52.31 | 53.07 | 52.23 | 52.96 | 171,089 | +0.46(+0.88%) |
Nov 23, 2015 | 52.32 | 52.71 | 52.32 | 52.50 | 170,405 | +0.12(+0.24%) |
Nov 20, 2015 | 52.34 | 52.55 | 52.29 | 52.38 | 121,052 | +0.16(+0.30%) |
Nov 19, 2015 | 52.25 | 52.32 | 52.04 | 52.22 | 128,567 | -0.10(-0.19%) |
Nov 18, 2015 | 51.56 | 52.32 | 51.51 | 52.32 | 175,940 | +0.95(+1.85%) |
Nov 17, 2015 | 51.71 | 51.92 | 51.29 | 51.37 | 238,088 | -0.30(-0.58%) |
Nov 16, 2015 | 50.93 | 51.67 | 50.90 | 51.67 | 287,836 | +0.69(+1.35%) |
Nov 13, 2015 | 51.19 | 51.40 | 50.84 | 50.98 | 146,893 | -0.38(-0.74%) |
Nov 12, 2015 | 52.25 | 52.25 | 51.36 | 51.36 | 204,864 | -1.30(-2.47%) |
Nov 11, 2015 | 53.18 | 53.18 | 52.60 | 52.66 | 134,199 | -0.34(-0.64%) |
Nov 10, 2015 | 52.61 | 53.00 | 52.51 | 53.00 | 170,637 | +0.25(+0.47%) |
Nov 09, 2015 | 53.16 | 53.16 | 52.44 | 52.75 | 142,337 | -0.45(-0.84%) |
Nov 06, 2015 | 53.12 | 53.22 | 52.88 | 53.20 | 127,410 | -0.01(-0.02%) |
Nov 05, 2015 | 53.25 | 53.33 | 52.79 | 53.21 | 158,688 | +0.01(+0.01%) |
Nov 04, 2015 | 53.42 | 53.46 | 53.06 | 53.21 | 200,891 | -0.12(-0.23%) |
Nov 03, 2015 | 53.02 | 53.61 | 53.02 | 53.33 | 225,255 | +0.23(+0.43%) |
Nov 02, 2015 | 52.28 | 53.15 | 52.23 | 53.10 | 404,731 | +0.87(+1.66%) |
Oct 30, 2015 | 52.32 | 52.54 | 52.20 | 52.23 | 120,275 | -0.12(-0.24%) |
Oct 29, 2015 | 52.49 | 52.66 | 52.18 | 52.35 | 176,585 | -0.29(-0.54%) |
Oct 28, 2015 | 51.57 | 52.64 | 51.54 | 52.64 | 349,794 | +1.21(+2.35%) |
Oct 27, 2015 | 51.76 | 51.80 | 51.20 | 51.43 | 195,386 | -0.59(-1.14%) |
Oct 26, 2015 | 52.18 | 52.20 | 51.90 | 52.02 | 146,199 | -0.23(-0.43%) |
Oct 23, 2015 | 52.20 | 52.34 | 51.93 | 52.25 | 170,187 | +0.34(+0.66%) |
Oct 22, 2015 | 51.63 | 52.12 | 51.62 | 51.91 | 147,652 | +0.43(+0.83%) |
Oct 21, 2015 | 52.20 | 52.20 | 51.42 | 51.48 | 266,967 | -0.59(-1.14%) |
Oct 20, 2015 | 51.84 | 52.29 | 51.84 | 52.08 | 174,575 | +0.19(+0.36%) |
Oct 19, 2015 | 51.72 | 52.03 | 51.69 | 51.89 | 233,688 | -0.09(-0.18%) |
Oct 16, 2015 | 52.14 | 52.14 | 51.62 | 51.98 | 118,232 | -0.07(-0.13%) |
Oct 15, 2015 | 51.65 | 52.05 | 51.20 | 52.05 | 182,717 | +0.52(+1.00%) |
Oct 14, 2015 | 51.85 | 52.04 | 51.49 | 51.53 | 126,984 | -0.31(-0.60%) |
Oct 13, 2015 | 51.99 | 52.48 | 51.82 | 51.85 | 160,344 | -0.41(-0.78%) |
Oct 12, 2015 | 52.46 | 52.46 | 52.08 | 52.25 | 575,940 | -0.16(-0.30%) |
Oct 09, 2015 | 52.59 | 52.68 | 52.23 | 52.41 | 445,414 | -0.08(-0.15%) |
Oct 08, 2015 | 51.75 | 52.61 | 51.72 | 52.49 | 168,386 | +0.70(+1.34%) |
Oct 07, 2015 | 51.44 | 51.82 | 51.18 | 51.79 | 286,948 | +0.69(+1.35%) |
Oct 06, 2015 | 51.02 | 51.36 | 50.97 | 51.10 | 370,132 | +0.06(+0.12%) |
Oct 05, 2015 | 50.20 | 51.08 | 50.20 | 51.04 | 432,457 | +1.16(+2.33%) |
Oct 02, 2015 | 48.75 | 49.88 | 48.44 | 49.88 | 182,731 | +0.76(+1.54%) |
Oct 01, 2015 | 49.29 | 49.48 | 48.64 | 49.13 | 749,627 | -0.11(-0.23%) |
Sep 30, 2015 | 49.05 | 49.29 | 48.76 | 49.24 | 174,469 | +0.65(+1.33%) |
Sep 29, 2015 | 48.62 | 48.87 | 48.34 | 48.59 | 253,000 | +0.03(+0.06%) |
Sep 28, 2015 | 49.48 | 49.51 | 48.52 | 48.56 | 216,398 | -1.11(-2.23%) |
Sep 25, 2015 | 50.19 | 50.19 | 49.57 | 49.67 | 249,976 | -0.08(-0.16%) |
Sep 24, 2015 | 49.45 | 49.87 | 49.18 | 49.75 | 131,677 | -0.08(-0.16%) |
Sep 23, 2015 | 50.13 | 50.24 | 49.75 | 49.83 | 125,427 | -0.15(-0.31%) |
Sep 22, 2015 | 50.16 | 50.37 | 49.78 | 49.98 | 183,025 | -0.70(-1.38%) |
Sep 21, 2015 | 50.74 | 51.19 | 50.65 | 50.68 | 164,106 | +0.23(+0.45%) |
Sep 18, 2015 | 50.77 | 51.00 | 50.36 | 50.46 | 360,954 | -0.96(-1.86%) |
Sep 17, 2015 | 51.63 | 52.11 | 51.33 | 51.41 | 134,557 | -0.23(-0.44%) |
Sep 16, 2015 | 51.13 | 51.69 | 51.09 | 51.64 | 164,384 | +0.60(+1.18%) |
Sep 15, 2015 | 50.51 | 51.11 | 50.51 | 51.04 | 128,413 | +0.62(+1.22%) |
Sep 14, 2015 | 50.77 | 50.77 | 50.35 | 50.42 | 177,154 | -0.23(-0.46%) |
Sep 11, 2015 | 50.38 | 50.66 | 50.09 | 50.66 | 129,783 | +0.16(+0.31%) |
Sep 10, 2015 | 50.41 | 51.03 | 50.34 | 50.50 | 146,806 | +0.04(+0.08%) |
Sep 09, 2015 | 51.42 | 51.48 | 50.39 | 50.46 | 139,024 | -0.58(-1.14%) |
Sep 08, 2015 | 50.57 | 51.07 | 50.44 | 51.04 | 148,959 | +1.20(+2.41%) |
Sep 04, 2015 | 50.01 | 49.84 | 49.84 | 49.84 | 172,956 | -0.63(-1.25%) |
Sep 03, 2015 | 50.26 | 50.90 | 50.21 | 50.47 | 235,510 | +0.31(+0.62%) |
Sep 02, 2015 | 50.07 | 50.20 | 49.48 | 50.16 | 375,057 | +0.58(+1.17%) |