Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.41 | 45.17 | 44.13 | 44.21 | 893,582 | -0.09(-0.21%) |
Nov 27, 2015 | 44.27 | 44.84 | 43.83 | 44.30 | 625,083 | -2.64(-5.63%) |
Nov 25, 2015 | 46.96 | 46.95 | 46.95 | 46.95 | 476,357 | -0.01(-0.02%) |
Nov 24, 2015 | 47.76 | 47.84 | 46.86 | 46.96 | 533,973 | -0.93(-1.95%) |
Nov 23, 2015 | 48.34 | 48.56 | 47.71 | 47.89 | 285,522 | -0.07(-0.14%) |
Nov 20, 2015 | 47.76 | 48.07 | 47.55 | 47.96 | 356,873 | +0.28(+0.59%) |
Nov 19, 2015 | 47.41 | 48.09 | 47.30 | 47.67 | 316,934 | -0.89(-1.83%) |
Nov 18, 2015 | 48.04 | 48.62 | 47.86 | 48.56 | 462,880 | +0.12(+0.25%) |
Nov 17, 2015 | 48.75 | 48.89 | 48.17 | 48.44 | 655,542 | +0.02(+0.04%) |
Nov 16, 2015 | 49.58 | 50.39 | 48.01 | 48.42 | 1,243,753 | -1.16(-2.34%) |
Nov 13, 2015 | 47.83 | 49.83 | 47.77 | 49.58 | 952,182 | +2.52(+5.35%) |
Nov 12, 2015 | 47.18 | 47.43 | 46.68 | 47.06 | 489,805 | -0.28(-0.60%) |
Nov 11, 2015 | 47.44 | 47.62 | 46.92 | 47.34 | 841,771 | +1.09(+2.35%) |
Nov 10, 2015 | 47.63 | 47.63 | 43.47 | 46.26 | 2,408,250 | -3.58(-7.18%) |
Nov 09, 2015 | 49.55 | 50.86 | 49.47 | 49.83 | 914,387 | -0.66(-1.31%) |
Nov 06, 2015 | 51.64 | 52.38 | 49.37 | 50.49 | 1,829,530 | -11.09(-18.01%) |
Nov 05, 2015 | 61.30 | 61.80 | 61.29 | 61.58 | 312,432 | -1.01(-1.61%) |
Nov 04, 2015 | 62.49 | 62.62 | 62.14 | 62.59 | 312,669 | +0.01(+0.02%) |
Nov 03, 2015 | 62.35 | 62.93 | 62.31 | 62.59 | 495,378 | +0.25(+0.39%) |
Nov 02, 2015 | 61.54 | 62.34 | 61.54 | 62.34 | 208,537 | +1.19(+1.94%) |
Oct 30, 2015 | 61.83 | 61.83 | 60.67 | 61.15 | 665,994 | -0.11(-0.18%) |
Oct 29, 2015 | 61.39 | 62.29 | 60.98 | 61.26 | 533,692 | +1.86(+3.13%) |
Oct 28, 2015 | 59.99 | 61.17 | 59.04 | 59.40 | 1,015,107 | -2.20(-3.57%) |
Oct 27, 2015 | 61.16 | 61.74 | 61.03 | 61.60 | 571,787 | -0.28(-0.46%) |
Oct 26, 2015 | 61.48 | 62.37 | 61.28 | 61.89 | 484,118 | -0.31(-0.50%) |
Oct 23, 2015 | 61.07 | 62.66 | 61.05 | 62.20 | 465,287 | +1.10(+1.81%) |
Oct 22, 2015 | 60.41 | 61.18 | 59.75 | 61.09 | 508,444 | +0.82(+1.36%) |
Oct 21, 2015 | 61.49 | 60.91 | 59.48 | 60.27 | 446,171 | -1.22(-1.98%) |
Oct 20, 2015 | 62.92 | 62.95 | 61.30 | 61.49 | 514,152 | -2.49(-3.89%) |
Oct 19, 2015 | 62.87 | 64.18 | 62.86 | 63.98 | 431,915 | +2.21(+3.58%) |
Oct 16, 2015 | 61.95 | 62.26 | 61.24 | 61.77 | 749,536 | +0.81(+1.33%) |
Oct 15, 2015 | 61.39 | 61.54 | 60.77 | 60.96 | 583,512 | -0.16(-0.26%) |
Oct 14, 2015 | 61.14 | 61.52 | 60.78 | 61.12 | 155,551 | +0.17(+0.28%) |
Oct 13, 2015 | 61.47 | 61.58 | 60.90 | 60.95 | 260,070 | -0.62(-1.01%) |
Oct 12, 2015 | 61.36 | 62.00 | 61.18 | 61.58 | 211,745 | -0.42(-0.69%) |
Oct 09, 2015 | 62.23 | 62.74 | 61.75 | 62.00 | 194,388 | -0.22(-0.35%) |
Oct 08, 2015 | 61.60 | 62.42 | 60.75 | 62.22 | 360,611 | +0.40(+0.64%) |
Oct 07, 2015 | 60.64 | 61.91 | 60.29 | 61.82 | 369,939 | +1.16(+1.91%) |
Oct 06, 2015 | 61.63 | 61.96 | 60.13 | 60.66 | 459,664 | -1.11(-1.80%) |
Oct 05, 2015 | 60.60 | 61.81 | 60.24 | 61.77 | 550,322 | +1.23(+2.03%) |
Oct 02, 2015 | 59.68 | 60.64 | 58.88 | 60.55 | 719,571 | +0.54(+0.90%) |
Oct 01, 2015 | 60.59 | 60.99 | 59.42 | 60.01 | 570,539 | -0.31(-0.52%) |
Sep 30, 2015 | 59.55 | 60.39 | 59.55 | 60.32 | 601,249 | +2.17(+3.73%) |
Sep 29, 2015 | 58.11 | 58.80 | 57.61 | 58.15 | 431,758 | +0.22(+0.37%) |
Sep 28, 2015 | 59.59 | 59.89 | 57.47 | 57.93 | 765,812 | +1.50(+2.66%) |
Sep 25, 2015 | 57.32 | 57.66 | 55.88 | 56.43 | 249,631 | -0.42(-0.73%) |
Sep 24, 2015 | 56.63 | 57.03 | 56.56 | 56.85 | 190,801 | +0.20(+0.35%) |
Sep 23, 2015 | 56.34 | 57.34 | 56.19 | 56.65 | 242,653 | +0.62(+1.11%) |
Sep 22, 2015 | 56.63 | 56.65 | 55.70 | 56.03 | 231,484 | -1.11(-1.95%) |
Sep 21, 2015 | 57.45 | 57.72 | 56.99 | 57.14 | 428,849 | -0.35(-0.61%) |
Sep 18, 2015 | 57.81 | 57.81 | 57.38 | 57.49 | 358,858 | -0.67(-1.15%) |
Sep 17, 2015 | 58.20 | 58.83 | 57.88 | 58.16 | 315,552 | -0.08(-0.15%) |
Sep 16, 2015 | 57.47 | 58.39 | 57.13 | 58.24 | 306,771 | +1.04(+1.81%) |
Sep 15, 2015 | 57.44 | 57.58 | 56.85 | 57.21 | 283,961 | -0.26(-0.46%) |
Sep 14, 2015 | 57.95 | 58.07 | 57.38 | 57.47 | 292,425 | -0.44(-0.77%) |
Sep 11, 2015 | 57.38 | 57.93 | 57.13 | 57.91 | 238,915 | +0.44(+0.77%) |
Sep 10, 2015 | 56.98 | 57.91 | 56.74 | 57.47 | 304,857 | +0.28(+0.50%) |
Sep 09, 2015 | 57.85 | 57.94 | 57.00 | 57.19 | 417,988 | -1.05(-1.80%) |
Sep 08, 2015 | 57.06 | 58.31 | 56.90 | 58.23 | 497,409 | +0.33(+0.57%) |
Sep 04, 2015 | 57.86 | 57.90 | 57.90 | 57.90 | 465,233 | -2.10(-3.49%) |
Sep 03, 2015 | 60.52 | 61.10 | 59.81 | 60.00 | 280,736 | -0.86(-1.41%) |
Sep 02, 2015 | 60.32 | 61.10 | 60.24 | 60.86 | 462,323 | +0.74(+1.22%) |