Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.29 | 52.41 | 50.94 | 51.10 | 1,465,436 | -1.27(-2.42%) |
Nov 27, 2015 | 51.81 | 52.51 | 51.41 | 52.37 | 648,151 | +0.72(+1.39%) |
Nov 25, 2015 | 51.91 | 51.65 | 51.65 | 51.65 | 1,640,043 | -0.14(-0.26%) |
Nov 24, 2015 | 50.93 | 52.13 | 50.56 | 51.78 | 2,442,128 | +0.44(+0.86%) |
Nov 23, 2015 | 51.49 | 52.79 | 51.25 | 51.34 | 2,267,824 | -0.25(-0.48%) |
Nov 20, 2015 | 51.96 | 53.50 | 49.51 | 51.59 | 7,989,196 | -1.83(-3.43%) |
Nov 19, 2015 | 53.31 | 54.09 | 52.47 | 53.42 | 3,252,364 | -0.43(-0.79%) |
Nov 18, 2015 | 52.97 | 54.06 | 52.39 | 53.85 | 3,500,009 | +1.22(+2.31%) |
Nov 17, 2015 | 55.23 | 56.05 | 52.46 | 52.63 | 3,208,443 | -2.16(-3.95%) |
Nov 16, 2015 | 54.01 | 54.87 | 53.41 | 54.79 | 2,466,803 | +0.49(+0.91%) |
Nov 13, 2015 | 55.88 | 56.11 | 53.61 | 54.30 | 3,730,655 | -2.78(-4.88%) |
Nov 12, 2015 | 57.29 | 57.56 | 56.68 | 57.09 | 1,717,911 | -0.57(-0.99%) |
Nov 11, 2015 | 58.47 | 58.47 | 56.99 | 57.66 | 1,755,265 | -0.87(-1.49%) |
Nov 10, 2015 | 58.10 | 59.48 | 57.89 | 58.53 | 2,121,143 | -1.65(-2.75%) |
Nov 09, 2015 | 60.39 | 60.75 | 59.48 | 60.18 | 1,195,003 | -0.36(-0.60%) |
Nov 06, 2015 | 60.64 | 61.24 | 59.99 | 60.55 | 960,153 | -0.44(-0.73%) |
Nov 05, 2015 | 60.38 | 61.08 | 60.00 | 60.99 | 577,487 | +0.85(+1.41%) |
Nov 04, 2015 | 60.37 | 60.64 | 59.89 | 60.14 | 729,349 | -0.23(-0.39%) |
Nov 03, 2015 | 60.35 | 60.79 | 59.68 | 60.38 | 1,172,792 | +0.15(+0.24%) |
Nov 02, 2015 | 59.45 | 60.50 | 58.85 | 60.23 | 644,605 | +0.73(+1.22%) |
Oct 30, 2015 | 58.73 | 60.10 | 58.51 | 59.51 | 851,272 | +0.55(+0.93%) |
Oct 29, 2015 | 59.19 | 59.45 | 58.25 | 58.96 | 588,628 | -0.39(-0.65%) |
Oct 28, 2015 | 58.58 | 59.78 | 58.22 | 59.35 | 817,244 | +0.86(+1.48%) |
Oct 27, 2015 | 59.09 | 59.14 | 57.74 | 58.48 | 1,260,641 | -0.81(-1.36%) |
Oct 26, 2015 | 58.09 | 59.63 | 57.52 | 59.29 | 1,788,111 | +1.13(+1.94%) |
Oct 23, 2015 | 59.48 | 59.98 | 57.31 | 58.16 | 2,267,102 | -1.19(-2.00%) |
Oct 22, 2015 | 60.37 | 60.41 | 58.44 | 59.35 | 2,008,404 | -0.71(-1.18%) |
Oct 21, 2015 | 61.55 | 61.57 | 59.93 | 60.05 | 1,250,410 | -1.12(-1.82%) |
Oct 20, 2015 | 61.52 | 61.67 | 60.93 | 61.17 | 782,904 | -0.15(-0.25%) |
Oct 19, 2015 | 61.33 | 62.49 | 61.16 | 61.32 | 1,172,236 | -0.02(-0.03%) |
Oct 16, 2015 | 60.90 | 61.37 | 60.29 | 61.34 | 1,179,543 | +0.77(+1.27%) |
Oct 15, 2015 | 60.26 | 60.65 | 59.41 | 60.57 | 1,363,901 | +0.50(+0.83%) |
Oct 14, 2015 | 60.80 | 60.91 | 59.11 | 60.07 | 1,511,263 | -0.67(-1.10%) |
Oct 13, 2015 | 61.74 | 62.24 | 60.52 | 60.73 | 1,489,178 | -1.13(-1.83%) |
Oct 12, 2015 | 62.74 | 63.01 | 61.59 | 61.87 | 962,165 | -0.92(-1.46%) |
Oct 09, 2015 | 62.95 | 63.03 | 62.32 | 62.78 | 602,351 | -0.26(-0.41%) |
Oct 08, 2015 | 62.65 | 63.55 | 62.62 | 63.04 | 1,014,235 | -0.14(-0.22%) |
Oct 07, 2015 | 63.24 | 63.43 | 62.63 | 63.18 | 648,553 | +0.26(+0.41%) |
Oct 06, 2015 | 63.38 | 63.88 | 62.40 | 62.92 | 786,471 | -0.36(-0.57%) |
Oct 05, 2015 | 62.04 | 63.51 | 62.04 | 63.28 | 1,181,778 | +1.48(+2.39%) |
Oct 02, 2015 | 60.61 | 61.81 | 60.06 | 61.80 | 798,969 | +0.51(+0.83%) |
Oct 01, 2015 | 61.30 | 61.52 | 60.60 | 61.30 | 944,161 | -0.02(-0.03%) |
Sep 30, 2015 | 61.47 | 61.75 | 61.08 | 61.31 | 1,297,815 | +0.50(+0.82%) |
Sep 29, 2015 | 61.06 | 61.54 | 60.45 | 60.81 | 1,096,149 | -0.20(-0.33%) |
Sep 28, 2015 | 62.28 | 62.55 | 60.49 | 61.02 | 1,106,380 | -1.58(-2.53%) |
Sep 25, 2015 | 63.19 | 63.60 | 62.14 | 62.60 | 990,528 | -0.22(-0.35%) |
Sep 24, 2015 | 63.43 | 63.62 | 62.22 | 62.81 | 1,536,991 | -0.82(-1.29%) |
Sep 23, 2015 | 62.84 | 63.86 | 62.79 | 63.63 | 1,324,299 | +0.91(+1.45%) |
Sep 22, 2015 | 61.26 | 62.79 | 60.23 | 62.73 | 2,366,943 | +0.88(+1.43%) |
Sep 21, 2015 | 62.02 | 62.63 | 61.60 | 61.84 | 1,232,581 | +0.02(+0.04%) |
Sep 18, 2015 | 61.38 | 62.12 | 61.24 | 61.82 | 2,106,283 | -0.41(-0.66%) |
Sep 17, 2015 | 61.47 | 63.14 | 61.26 | 62.23 | 1,296,413 | +0.82(+1.33%) |
Sep 16, 2015 | 60.53 | 61.52 | 60.24 | 61.41 | 704,070 | +0.88(+1.46%) |
Sep 15, 2015 | 61.08 | 61.10 | 60.53 | 60.53 | 1,119,884 | -0.29(-0.48%) |
Sep 14, 2015 | 61.01 | 61.11 | 60.36 | 60.81 | 765,961 | -0.09(-0.14%) |
Sep 11, 2015 | 60.85 | 61.61 | 60.66 | 60.90 | 909,154 | -0.27(-0.43%) |
Sep 10, 2015 | 61.37 | 61.62 | 60.90 | 61.17 | 868,647 | -0.29(-0.47%) |
Sep 09, 2015 | 63.31 | 63.47 | 61.32 | 61.46 | 1,154,807 | -1.42(-2.26%) |
Sep 08, 2015 | 61.78 | 63.42 | 61.43 | 62.88 | 1,381,689 | +1.84(+3.01%) |
Sep 04, 2015 | 60.70 | 61.04 | 61.04 | 61.04 | 1,047,510 | -0.22(-0.37%) |
Sep 03, 2015 | 60.81 | 61.79 | 60.40 | 61.26 | 1,246,246 | +0.48(+0.79%) |
Sep 02, 2015 | 60.38 | 60.94 | 59.51 | 60.78 | 1,319,098 | +0.84(+1.41%) |