Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.56 | 54.74 | 53.92 | 54.14 | 263,910 | -0.20(-0.37%) |
Nov 27, 2015 | 54.60 | 54.85 | 54.13 | 54.34 | 173,143 | -0.35(-0.64%) |
Nov 25, 2015 | 54.10 | 54.69 | 54.69 | 54.69 | 392,112 | +0.64(+1.19%) |
Nov 24, 2015 | 54.18 | 55.29 | 53.71 | 54.04 | 436,543 | -0.50(-0.91%) |
Nov 23, 2015 | 54.85 | 55.07 | 54.20 | 54.54 | 195,435 | -0.28(-0.50%) |
Nov 20, 2015 | 55.18 | 55.35 | 54.56 | 54.82 | 165,587 | +0.03(+0.05%) |
Nov 19, 2015 | 55.46 | 55.66 | 54.51 | 54.79 | 123,063 | -0.69(-1.24%) |
Nov 18, 2015 | 55.78 | 55.81 | 54.90 | 55.48 | 229,033 | +0.00(+0.00%) |
Nov 17, 2015 | 55.76 | 55.97 | 54.77 | 55.48 | 287,805 | -0.02(-0.03%) |
Nov 16, 2015 | 55.32 | 56.51 | 55.27 | 55.50 | 344,649 | +0.29(+0.53%) |
Nov 13, 2015 | 55.51 | 56.57 | 55.05 | 55.20 | 252,764 | -0.69(-1.23%) |
Nov 12, 2015 | 56.90 | 57.33 | 55.72 | 55.89 | 253,987 | -1.54(-2.69%) |
Nov 11, 2015 | 58.04 | 58.22 | 57.14 | 57.44 | 188,862 | -0.46(-0.79%) |
Nov 10, 2015 | 58.46 | 59.04 | 57.82 | 57.90 | 337,027 | -1.31(-2.20%) |
Nov 09, 2015 | 59.72 | 59.72 | 58.50 | 59.20 | 142,574 | -0.61(-1.01%) |
Nov 06, 2015 | 58.95 | 59.91 | 58.34 | 59.81 | 181,604 | +0.69(+1.17%) |
Nov 05, 2015 | 58.14 | 59.25 | 57.86 | 59.12 | 232,726 | +1.08(+1.85%) |
Nov 04, 2015 | 58.52 | 58.91 | 57.62 | 58.04 | 262,936 | +0.17(+0.29%) |
Nov 03, 2015 | 58.98 | 59.86 | 57.80 | 57.88 | 775,927 | -1.42(-2.39%) |
Nov 02, 2015 | 56.14 | 60.53 | 56.14 | 59.29 | 1,021,762 | +3.24(+5.77%) |
Oct 30, 2015 | 57.05 | 57.22 | 55.89 | 56.06 | 589,239 | -0.61(-1.07%) |
Oct 29, 2015 | 57.91 | 58.36 | 56.61 | 56.66 | 563,581 | -1.39(-2.39%) |
Oct 28, 2015 | 57.44 | 58.64 | 57.06 | 58.05 | 512,011 | +0.99(+1.74%) |
Oct 27, 2015 | 58.57 | 58.81 | 56.95 | 57.06 | 587,058 | -2.14(-3.62%) |
Oct 26, 2015 | 60.29 | 60.56 | 58.78 | 59.20 | 354,557 | -1.54(-2.53%) |
Oct 23, 2015 | 61.03 | 61.12 | 59.93 | 60.74 | 324,044 | +0.18(+0.30%) |
Oct 22, 2015 | 59.68 | 61.00 | 59.68 | 60.55 | 266,259 | +1.12(+1.89%) |
Oct 21, 2015 | 60.03 | 60.37 | 59.23 | 59.43 | 148,109 | -0.30(-0.51%) |
Oct 20, 2015 | 59.38 | 60.71 | 59.20 | 59.73 | 188,352 | +0.17(+0.29%) |
Oct 19, 2015 | 59.74 | 60.29 | 59.20 | 59.56 | 274,025 | -0.63(-1.05%) |
Oct 16, 2015 | 58.96 | 60.50 | 58.62 | 60.19 | 320,118 | +1.22(+2.07%) |
Oct 15, 2015 | 58.30 | 59.04 | 57.68 | 58.97 | 285,891 | +0.85(+1.45%) |
Oct 14, 2015 | 58.56 | 58.90 | 57.56 | 58.13 | 407,445 | -0.66(-1.13%) |
Oct 13, 2015 | 59.00 | 59.86 | 58.60 | 58.79 | 319,812 | -0.31(-0.53%) |
Oct 12, 2015 | 59.66 | 59.92 | 58.68 | 59.10 | 325,415 | -0.75(-1.26%) |
Oct 09, 2015 | 61.08 | 61.08 | 59.38 | 59.85 | 471,798 | -0.80(-1.32%) |
Oct 08, 2015 | 59.23 | 60.71 | 58.97 | 60.65 | 637,708 | +1.19(+1.99%) |
Oct 07, 2015 | 59.11 | 59.72 | 57.04 | 59.47 | 1,477,210 | +0.77(+1.32%) |
Oct 06, 2015 | 54.21 | 61.54 | 54.01 | 58.70 | 4,414,666 | +4.58(+8.46%) |
Oct 05, 2015 | 52.04 | 54.37 | 51.69 | 54.12 | 779,548 | +2.53(+4.90%) |
Oct 02, 2015 | 48.55 | 51.87 | 48.50 | 51.59 | 807,804 | +2.69(+5.51%) |
Oct 01, 2015 | 49.42 | 50.40 | 47.37 | 48.90 | 698,481 | -0.35(-0.71%) |
Sep 30, 2015 | 48.47 | 49.63 | 48.45 | 49.25 | 548,070 | +1.35(+2.82%) |
Sep 29, 2015 | 47.43 | 48.13 | 47.13 | 47.90 | 372,799 | +0.59(+1.24%) |
Sep 28, 2015 | 47.12 | 47.64 | 46.89 | 47.31 | 381,622 | -0.17(-0.37%) |
Sep 25, 2015 | 47.16 | 48.22 | 46.89 | 47.48 | 338,499 | +0.69(+1.47%) |
Sep 24, 2015 | 46.07 | 46.95 | 45.70 | 46.79 | 302,375 | +0.29(+0.63%) |
Sep 23, 2015 | 46.73 | 46.93 | 46.30 | 46.50 | 262,396 | -0.02(-0.04%) |
Sep 22, 2015 | 46.94 | 47.05 | 46.11 | 46.52 | 357,534 | -1.11(-2.34%) |
Sep 21, 2015 | 48.57 | 48.69 | 47.53 | 47.63 | 147,188 | -0.50(-1.03%) |
Sep 18, 2015 | 48.92 | 49.25 | 47.86 | 48.13 | 696,746 | -1.35(-2.73%) |
Sep 17, 2015 | 49.96 | 50.29 | 49.26 | 49.48 | 270,081 | -0.62(-1.25%) |
Sep 16, 2015 | 49.23 | 50.35 | 48.89 | 50.10 | 264,855 | +0.85(+1.74%) |
Sep 15, 2015 | 48.11 | 49.36 | 48.11 | 49.25 | 212,881 | +1.22(+2.55%) |
Sep 14, 2015 | 49.03 | 49.03 | 47.84 | 48.02 | 201,189 | -0.94(-1.91%) |
Sep 11, 2015 | 47.75 | 49.16 | 47.75 | 48.96 | 256,508 | +0.84(+1.74%) |
Sep 10, 2015 | 47.33 | 48.58 | 47.27 | 48.13 | 267,366 | +0.49(+1.02%) |
Sep 09, 2015 | 48.60 | 48.61 | 47.55 | 47.64 | 209,722 | -0.35(-0.74%) |
Sep 08, 2015 | 47.32 | 48.05 | 47.08 | 47.99 | 307,696 | +1.35(+2.89%) |
Sep 04, 2015 | 46.76 | 46.65 | 46.65 | 46.65 | 220,402 | -0.80(-1.68%) |
Sep 03, 2015 | 47.16 | 47.68 | 47.15 | 47.44 | 228,690 | +0.28(+0.60%) |
Sep 02, 2015 | 47.52 | 47.53 | 46.87 | 47.16 | 212,153 | +0.16(+0.33%) |