Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.99 | 54.32 | 53.53 | 53.67 | 994,888 | -0.41(-0.75%) |
Nov 27, 2015 | 53.74 | 54.16 | 53.64 | 54.08 | 295,784 | +0.43(+0.81%) |
Nov 25, 2015 | 53.25 | 53.64 | 53.64 | 53.64 | 501,244 | +0.41(+0.76%) |
Nov 24, 2015 | 52.46 | 53.58 | 52.40 | 53.24 | 1,522,107 | +0.58(+1.10%) |
Nov 23, 2015 | 52.69 | 52.90 | 52.43 | 52.66 | 702,116 | -0.60(-1.13%) |
Nov 20, 2015 | 52.62 | 53.31 | 52.62 | 53.26 | 488,482 | +0.79(+1.51%) |
Nov 19, 2015 | 52.37 | 52.56 | 52.36 | 52.47 | 503,184 | +0.09(+0.17%) |
Nov 18, 2015 | 51.99 | 52.43 | 51.35 | 52.38 | 558,059 | +0.50(+0.97%) |
Nov 17, 2015 | 51.50 | 52.02 | 51.44 | 51.88 | 532,662 | +0.41(+0.79%) |
Nov 16, 2015 | 51.18 | 51.49 | 50.85 | 51.47 | 592,692 | +0.10(+0.19%) |
Nov 13, 2015 | 51.10 | 51.49 | 50.59 | 51.37 | 700,016 | -0.04(-0.07%) |
Nov 12, 2015 | 51.84 | 51.90 | 51.31 | 51.41 | 930,272 | -0.91(-1.73%) |
Nov 11, 2015 | 51.89 | 52.53 | 51.83 | 52.31 | 729,599 | +0.42(+0.81%) |
Nov 10, 2015 | 51.65 | 51.91 | 51.43 | 51.89 | 699,793 | -0.06(-0.12%) |
Nov 09, 2015 | 51.98 | 52.22 | 51.62 | 51.96 | 905,691 | -0.35(-0.67%) |
Nov 06, 2015 | 51.99 | 52.39 | 51.62 | 52.31 | 561,952 | -0.11(-0.21%) |
Nov 05, 2015 | 52.31 | 52.49 | 51.84 | 52.41 | 416,498 | -0.04(-0.09%) |
Nov 04, 2015 | 52.74 | 52.74 | 52.05 | 52.46 | 777,349 | -0.03(-0.05%) |
Nov 03, 2015 | 52.06 | 52.79 | 51.81 | 52.48 | 593,764 | +0.30(+0.58%) |
Nov 02, 2015 | 51.67 | 52.29 | 51.32 | 52.18 | 512,855 | +0.55(+1.06%) |
Oct 30, 2015 | 51.59 | 51.76 | 51.28 | 51.63 | 941,368 | +0.27(+0.52%) |
Oct 29, 2015 | 51.21 | 51.54 | 51.05 | 51.36 | 698,136 | -0.35(-0.68%) |
Oct 28, 2015 | 50.99 | 51.72 | 50.11 | 51.71 | 737,355 | +0.26(+0.51%) |
Oct 27, 2015 | 50.61 | 51.47 | 50.58 | 51.45 | 834,391 | +1.05(+2.08%) |
Oct 26, 2015 | 50.19 | 50.65 | 49.97 | 50.41 | 774,070 | -0.01(-0.02%) |
Oct 23, 2015 | 50.48 | 51.92 | 49.95 | 50.41 | 1,556,671 | +0.67(+1.35%) |
Oct 22, 2015 | 50.24 | 50.32 | 49.56 | 49.74 | 1,308,723 | -0.64(-1.26%) |
Oct 21, 2015 | 49.97 | 50.48 | 49.50 | 50.38 | 1,410,709 | -0.22(-0.44%) |
Oct 20, 2015 | 51.22 | 51.35 | 50.32 | 50.60 | 1,246,664 | -1.28(-2.47%) |
Oct 19, 2015 | 50.46 | 51.98 | 50.41 | 51.88 | 1,002,411 | +1.25(+2.46%) |
Oct 16, 2015 | 50.59 | 51.01 | 50.34 | 50.64 | 387,164 | +0.15(+0.30%) |
Oct 15, 2015 | 49.61 | 50.50 | 49.54 | 50.49 | 677,099 | +0.97(+1.95%) |
Oct 14, 2015 | 49.07 | 49.72 | 49.04 | 49.52 | 656,656 | +0.65(+1.34%) |
Oct 13, 2015 | 48.70 | 49.01 | 48.45 | 48.86 | 699,155 | -0.03(-0.06%) |
Oct 12, 2015 | 48.43 | 48.96 | 48.27 | 48.89 | 321,975 | +0.22(+0.46%) |
Oct 09, 2015 | 48.26 | 49.03 | 48.16 | 48.67 | 505,423 | +0.35(+0.72%) |
Oct 08, 2015 | 48.03 | 48.38 | 47.83 | 48.32 | 677,800 | -0.14(-0.30%) |
Oct 07, 2015 | 47.74 | 48.49 | 47.50 | 48.46 | 867,142 | +1.03(+2.17%) |
Oct 06, 2015 | 47.04 | 47.56 | 46.63 | 47.43 | 826,497 | +0.23(+0.49%) |
Oct 05, 2015 | 46.72 | 47.50 | 46.67 | 47.20 | 602,311 | +0.89(+1.92%) |
Oct 02, 2015 | 45.41 | 46.31 | 45.33 | 46.31 | 561,996 | +0.38(+0.82%) |
Oct 01, 2015 | 45.67 | 46.00 | 45.24 | 45.93 | 1,137,560 | +0.26(+0.57%) |
Sep 30, 2015 | 45.77 | 46.09 | 45.23 | 45.67 | 1,415,598 | +0.30(+0.67%) |
Sep 29, 2015 | 44.25 | 45.48 | 44.14 | 45.37 | 1,081,527 | +1.07(+2.41%) |
Sep 28, 2015 | 45.01 | 45.15 | 44.01 | 44.30 | 1,093,040 | -0.98(-2.16%) |
Sep 25, 2015 | 46.35 | 46.46 | 44.83 | 45.28 | 1,023,627 | -1.08(-2.32%) |
Sep 24, 2015 | 44.49 | 46.43 | 44.49 | 46.35 | 1,317,869 | +1.77(+3.98%) |
Sep 23, 2015 | 44.60 | 45.28 | 44.48 | 44.58 | 406,429 | -0.04(-0.10%) |
Sep 22, 2015 | 44.81 | 44.90 | 44.11 | 44.62 | 538,919 | -0.43(-0.95%) |
Sep 21, 2015 | 45.92 | 46.47 | 45.04 | 45.05 | 701,047 | -0.65(-1.43%) |
Sep 18, 2015 | 45.48 | 45.98 | 45.33 | 45.71 | 1,317,182 | -0.22(-0.49%) |
Sep 17, 2015 | 45.49 | 46.52 | 45.45 | 45.93 | 664,219 | +0.31(+0.69%) |
Sep 16, 2015 | 45.57 | 45.71 | 45.28 | 45.62 | 706,041 | +0.00(+0.00%) |
Sep 15, 2015 | 45.61 | 45.74 | 45.22 | 45.62 | 860,379 | -0.04(-0.10%) |
Sep 14, 2015 | 46.02 | 46.02 | 45.51 | 45.66 | 1,050,109 | -0.48(-1.03%) |
Sep 11, 2015 | 45.14 | 46.48 | 45.03 | 46.14 | 938,548 | +0.68(+1.50%) |
Sep 10, 2015 | 44.88 | 45.74 | 44.73 | 45.46 | 906,567 | +0.28(+0.61%) |
Sep 09, 2015 | 46.49 | 46.51 | 45.07 | 45.18 | 831,716 | -1.34(-2.89%) |
Sep 08, 2015 | 46.60 | 46.60 | 45.92 | 46.52 | 777,346 | +0.66(+1.45%) |
Sep 04, 2015 | 45.76 | 45.86 | 45.86 | 45.86 | 570,710 | -0.41(-0.89%) |
Sep 03, 2015 | 46.60 | 46.99 | 46.23 | 46.27 | 502,537 | -0.25(-0.54%) |
Sep 02, 2015 | 46.03 | 46.52 | 45.64 | 46.52 | 677,146 | +1.04(+2.29%) |