Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.92 | 51.93 | 51.58 | 51.61 | 55,500 | -0.24(-0.46%) |
Nov 27, 2015 | 51.76 | 51.88 | 51.64 | 51.84 | 23,694 | +0.08(+0.16%) |
Nov 25, 2015 | 51.83 | 51.76 | 51.76 | 51.76 | 70,698 | +0.01(+0.02%) |
Nov 24, 2015 | 51.49 | 51.87 | 51.36 | 51.75 | 78,400 | +0.00(+0.01%) |
Nov 23, 2015 | 51.85 | 52.01 | 51.57 | 51.75 | 174,485 | -0.16(-0.31%) |
Nov 20, 2015 | 51.80 | 52.07 | 51.78 | 51.91 | 51,053 | +0.28(+0.53%) |
Nov 19, 2015 | 51.46 | 51.69 | 51.43 | 51.63 | 135,380 | +0.15(+0.29%) |
Nov 18, 2015 | 50.95 | 51.52 | 50.92 | 51.48 | 40,459 | +0.74(+1.46%) |
Nov 17, 2015 | 50.92 | 51.04 | 50.64 | 50.74 | 97,152 | -0.07(-0.14%) |
Nov 16, 2015 | 49.99 | 50.83 | 49.99 | 50.81 | 85,741 | +0.73(+1.45%) |
Nov 13, 2015 | 50.16 | 50.48 | 50.04 | 50.09 | 56,990 | -0.22(-0.44%) |
Nov 12, 2015 | 50.83 | 50.99 | 50.31 | 50.31 | 58,764 | -0.90(-1.77%) |
Nov 11, 2015 | 51.18 | 51.43 | 51.12 | 51.21 | 255,695 | +0.13(+0.25%) |
Nov 10, 2015 | 50.90 | 51.18 | 50.80 | 51.09 | 67,822 | +0.02(+0.05%) |
Nov 09, 2015 | 51.34 | 51.34 | 50.64 | 51.06 | 140,304 | -0.39(-0.76%) |
Nov 06, 2015 | 51.22 | 51.46 | 50.94 | 51.46 | 84,686 | +0.05(+0.10%) |
Nov 05, 2015 | 51.40 | 51.47 | 51.03 | 51.40 | 81,255 | +0.05(+0.10%) |
Nov 04, 2015 | 51.49 | 51.55 | 51.27 | 51.35 | 58,970 | -0.03(-0.07%) |
Nov 03, 2015 | 51.38 | 51.58 | 51.26 | 51.38 | 99,140 | -0.10(-0.19%) |
Nov 02, 2015 | 50.90 | 51.52 | 50.87 | 51.48 | 103,765 | +0.59(+1.16%) |
Oct 30, 2015 | 50.89 | 51.14 | 50.89 | 50.89 | 84,186 | +0.07(+0.14%) |
Oct 29, 2015 | 50.63 | 50.84 | 50.61 | 50.82 | 76,765 | -0.04(-0.08%) |
Oct 28, 2015 | 50.35 | 50.87 | 50.23 | 50.86 | 87,018 | +0.59(+1.16%) |
Oct 27, 2015 | 50.58 | 50.58 | 50.14 | 50.27 | 37,093 | -0.53(-1.05%) |
Oct 26, 2015 | 50.88 | 50.98 | 50.70 | 50.80 | 38,443 | -0.11(-0.21%) |
Oct 23, 2015 | 50.96 | 51.00 | 50.68 | 50.91 | 56,190 | +0.20(+0.39%) |
Oct 22, 2015 | 49.62 | 50.86 | 49.62 | 50.71 | 125,673 | +1.31(+2.65%) |
Oct 21, 2015 | 49.67 | 49.89 | 49.37 | 49.40 | 59,336 | -0.12(-0.23%) |
Oct 20, 2015 | 49.20 | 49.68 | 49.11 | 49.52 | 37,505 | +0.23(+0.46%) |
Oct 19, 2015 | 49.12 | 49.34 | 49.05 | 49.29 | 101,356 | +0.00(+0.00%) |
Oct 16, 2015 | 49.52 | 49.52 | 49.10 | 49.29 | 38,966 | -0.09(-0.18%) |
Oct 15, 2015 | 49.10 | 49.39 | 48.82 | 49.38 | 54,352 | +0.46(+0.95%) |
Oct 14, 2015 | 49.34 | 49.42 | 48.87 | 48.91 | 109,224 | -0.48(-0.97%) |
Oct 13, 2015 | 49.62 | 49.88 | 49.38 | 49.39 | 81,993 | -0.49(-0.98%) |
Oct 12, 2015 | 49.99 | 49.99 | 49.75 | 49.88 | 91,773 | -0.08(-0.16%) |
Oct 09, 2015 | 49.96 | 50.20 | 49.86 | 49.96 | 111,180 | +0.04(+0.09%) |
Oct 08, 2015 | 49.05 | 50.01 | 49.05 | 49.92 | 101,757 | +0.74(+1.50%) |
Oct 07, 2015 | 48.80 | 49.33 | 48.75 | 49.18 | 84,587 | +0.64(+1.33%) |
Oct 06, 2015 | 48.51 | 48.74 | 48.46 | 48.53 | 44,781 | -0.00(-0.01%) |
Oct 05, 2015 | 47.71 | 48.60 | 47.71 | 48.54 | 81,608 | +1.26(+2.66%) |
Oct 02, 2015 | 46.08 | 47.28 | 45.91 | 47.28 | 83,140 | +0.68(+1.45%) |
Oct 01, 2015 | 46.79 | 46.79 | 46.17 | 46.60 | 42,803 | -0.05(-0.10%) |
Sep 30, 2015 | 46.43 | 46.67 | 46.05 | 46.65 | 114,022 | +0.77(+1.69%) |
Sep 29, 2015 | 45.75 | 45.93 | 45.60 | 45.88 | 82,727 | +0.24(+0.52%) |
Sep 28, 2015 | 46.35 | 46.37 | 45.64 | 45.64 | 116,031 | -1.03(-2.21%) |
Sep 25, 2015 | 46.98 | 46.98 | 46.50 | 46.67 | 67,593 | +0.06(+0.14%) |
Sep 24, 2015 | 46.45 | 46.65 | 46.03 | 46.61 | 118,160 | -0.32(-0.68%) |
Sep 23, 2015 | 47.25 | 47.33 | 46.77 | 46.93 | 122,671 | -0.29(-0.62%) |
Sep 22, 2015 | 47.35 | 47.38 | 47.00 | 47.22 | 144,069 | -0.70(-1.46%) |
Sep 21, 2015 | 47.93 | 48.27 | 47.77 | 47.92 | 59,321 | +0.20(+0.42%) |
Sep 18, 2015 | 47.97 | 48.22 | 47.61 | 47.72 | 133,431 | -0.98(-2.02%) |
Sep 17, 2015 | 48.91 | 49.36 | 48.60 | 48.70 | 92,116 | -0.29(-0.60%) |
Sep 16, 2015 | 48.61 | 49.03 | 48.61 | 48.99 | 37,955 | +0.41(+0.85%) |
Sep 15, 2015 | 47.90 | 48.65 | 47.87 | 48.58 | 95,949 | +0.82(+1.72%) |
Sep 14, 2015 | 48.07 | 48.07 | 47.68 | 47.76 | 34,247 | -0.24(-0.50%) |
Sep 11, 2015 | 47.71 | 48.00 | 47.56 | 48.00 | 53,237 | +0.17(+0.36%) |
Sep 10, 2015 | 47.73 | 48.15 | 47.62 | 47.83 | 73,140 | +0.08(+0.16%) |
Sep 09, 2015 | 48.63 | 48.77 | 47.73 | 47.75 | 71,793 | -0.57(-1.18%) |
Sep 08, 2015 | 47.75 | 48.32 | 47.69 | 48.32 | 74,713 | +1.18(+2.49%) |
Sep 04, 2015 | 46.57 | 47.14 | 47.14 | 47.14 | 77,820 | -0.63(-1.31%) |
Sep 03, 2015 | 47.69 | 48.13 | 47.58 | 47.77 | 143,809 | +0.25(+0.52%) |
Sep 02, 2015 | 47.06 | 47.53 | 46.81 | 47.52 | 175,749 | +0.93(+1.99%) |