Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.18 | 57.13 | 56.10 | 56.51 | 1,472,559 | +0.41(+0.73%) |
Nov 27, 2015 | 56.17 | 56.19 | 55.39 | 56.10 | 686,101 | -0.30(-0.53%) |
Nov 25, 2015 | 56.04 | 56.40 | 56.40 | 56.40 | 1,092,300 | +0.23(+0.41%) |
Nov 24, 2015 | 54.59 | 56.37 | 54.39 | 56.17 | 1,230,437 | +1.29(+2.35%) |
Nov 23, 2015 | 54.32 | 55.32 | 53.63 | 54.88 | 1,401,735 | +0.44(+0.81%) |
Nov 20, 2015 | 53.40 | 54.76 | 53.34 | 54.44 | 1,344,435 | +1.16(+2.18%) |
Nov 19, 2015 | 53.40 | 53.57 | 52.80 | 53.28 | 961,416 | -0.66(-1.22%) |
Nov 18, 2015 | 53.07 | 54.13 | 52.83 | 53.94 | 1,489,486 | +1.19(+2.26%) |
Nov 17, 2015 | 54.55 | 54.70 | 52.39 | 52.75 | 1,822,376 | -1.43(-2.64%) |
Nov 16, 2015 | 52.78 | 54.29 | 52.43 | 54.18 | 1,383,636 | +1.46(+2.77%) |
Nov 13, 2015 | 53.72 | 54.07 | 52.16 | 52.72 | 2,263,888 | -1.20(-2.23%) |
Nov 12, 2015 | 54.41 | 55.40 | 53.43 | 53.92 | 2,147,024 | -0.83(-1.52%) |
Nov 11, 2015 | 56.02 | 56.30 | 54.07 | 54.75 | 2,317,729 | -1.12(-2.00%) |
Nov 10, 2015 | 58.52 | 58.60 | 54.63 | 55.87 | 3,854,226 | -2.52(-4.32%) |
Nov 09, 2015 | 59.41 | 59.80 | 57.61 | 58.39 | 1,523,514 | -1.28(-2.15%) |
Nov 06, 2015 | 58.19 | 59.85 | 58.16 | 59.67 | 1,505,433 | +1.34(+2.30%) |
Nov 05, 2015 | 58.94 | 59.41 | 57.70 | 58.33 | 1,642,267 | -0.33(-0.56%) |
Nov 04, 2015 | 58.40 | 58.88 | 57.71 | 58.66 | 1,728,657 | +0.31(+0.53%) |
Nov 03, 2015 | 57.44 | 59.52 | 57.28 | 58.35 | 2,655,630 | +0.57(+0.99%) |
Nov 02, 2015 | 56.65 | 57.82 | 55.82 | 57.78 | 2,937,831 | +0.71(+1.24%) |
Oct 30, 2015 | 56.90 | 58.43 | 54.65 | 57.07 | 6,634,060 | +6.08(+11.92%) |
Oct 29, 2015 | 51.35 | 52.10 | 50.25 | 50.99 | 2,992,046 | +0.14(+0.28%) |
Oct 28, 2015 | 49.39 | 50.93 | 48.88 | 50.85 | 1,771,262 | +1.69(+3.44%) |
Oct 27, 2015 | 50.19 | 50.36 | 48.58 | 49.16 | 1,284,651 | -1.41(-2.79%) |
Oct 26, 2015 | 50.97 | 51.69 | 49.81 | 50.57 | 1,250,890 | +0.14(+0.28%) |
Oct 23, 2015 | 50.31 | 50.89 | 49.22 | 50.43 | 1,376,126 | +0.54(+1.08%) |
Oct 22, 2015 | 50.55 | 50.95 | 49.10 | 49.89 | 1,718,893 | -0.05(-0.10%) |
Oct 21, 2015 | 51.87 | 51.90 | 49.84 | 49.94 | 1,516,143 | -1.83(-3.53%) |
Oct 20, 2015 | 51.12 | 52.49 | 50.81 | 51.77 | 951,530 | +0.58(+1.13%) |
Oct 19, 2015 | 51.70 | 52.29 | 50.88 | 51.19 | 980,610 | -0.86(-1.65%) |
Oct 16, 2015 | 52.55 | 52.63 | 51.08 | 52.05 | 1,160,839 | -0.43(-0.82%) |
Oct 15, 2015 | 52.26 | 52.75 | 51.56 | 52.48 | 1,533,776 | +0.53(+1.02%) |
Oct 14, 2015 | 50.81 | 52.45 | 50.50 | 51.95 | 1,383,141 | +1.37(+2.71%) |
Oct 13, 2015 | 50.46 | 51.80 | 50.00 | 50.58 | 1,175,390 | -0.25(-0.49%) |
Oct 12, 2015 | 51.21 | 51.31 | 50.11 | 50.83 | 1,270,928 | -0.37(-0.72%) |
Oct 09, 2015 | 51.12 | 51.60 | 50.44 | 51.20 | 1,399,408 | +0.08(+0.16%) |
Oct 08, 2015 | 49.85 | 51.45 | 49.45 | 51.12 | 1,604,603 | +1.21(+2.42%) |
Oct 07, 2015 | 49.86 | 50.83 | 48.22 | 49.91 | 2,566,556 | +1.03(+2.11%) |
Oct 06, 2015 | 46.77 | 49.16 | 46.68 | 48.88 | 2,697,092 | +2.22(+4.76%) |
Oct 05, 2015 | 45.89 | 47.23 | 45.67 | 46.66 | 1,604,118 | +1.20(+2.64%) |
Oct 02, 2015 | 42.24 | 45.47 | 41.90 | 45.46 | 1,747,270 | +2.78(+6.51%) |
Oct 01, 2015 | 42.56 | 43.35 | 41.97 | 42.68 | 1,469,451 | -0.07(-0.16%) |
Sep 30, 2015 | 41.49 | 42.85 | 41.48 | 42.75 | 1,496,177 | +1.73(+4.22%) |
Sep 29, 2015 | 41.01 | 42.33 | 40.72 | 41.02 | 1,766,468 | +0.21(+0.51%) |
Sep 28, 2015 | 43.00 | 43.20 | 40.51 | 40.81 | 1,870,636 | -2.48(-5.73%) |
Sep 25, 2015 | 44.21 | 44.83 | 42.94 | 43.29 | 1,206,112 | -0.35(-0.80%) |
Sep 24, 2015 | 43.10 | 43.90 | 42.15 | 43.64 | 1,695,127 | +0.27(+0.62%) |
Sep 23, 2015 | 44.62 | 44.87 | 43.30 | 43.37 | 1,631,972 | -1.05(-2.36%) |
Sep 22, 2015 | 44.28 | 44.76 | 43.90 | 44.42 | 1,599,698 | -0.72(-1.60%) |
Sep 21, 2015 | 45.57 | 45.92 | 44.80 | 45.14 | 1,247,043 | -0.19(-0.42%) |
Sep 18, 2015 | 46.19 | 46.42 | 45.08 | 45.33 | 3,862,882 | -1.59(-3.39%) |
Sep 17, 2015 | 47.95 | 48.05 | 46.75 | 46.92 | 1,391,927 | -0.84(-1.76%) |
Sep 16, 2015 | 46.65 | 48.41 | 46.61 | 47.76 | 1,792,081 | +1.18(+2.53%) |
Sep 15, 2015 | 46.20 | 46.79 | 45.60 | 46.58 | 1,648,998 | +0.38(+0.82%) |
Sep 14, 2015 | 48.37 | 48.46 | 45.85 | 46.20 | 2,583,041 | -2.59(-5.31%) |
Sep 11, 2015 | 47.82 | 48.86 | 47.71 | 48.79 | 1,339,286 | +0.57(+1.18%) |
Sep 10, 2015 | 48.36 | 49.32 | 47.90 | 48.22 | 1,581,210 | +0.49(+1.03%) |
Sep 09, 2015 | 49.76 | 50.46 | 47.60 | 47.73 | 1,683,180 | -1.38(-2.81%) |
Sep 08, 2015 | 47.72 | 49.14 | 47.50 | 49.11 | 1,412,627 | +2.17(+4.62%) |
Sep 04, 2015 | 47.48 | 46.94 | 46.94 | 46.94 | 1,091,000 | -1.35(-2.80%) |
Sep 03, 2015 | 48.01 | 49.38 | 47.90 | 48.29 | 1,329,493 | +0.33(+0.69%) |
Sep 02, 2015 | 48.00 | 48.41 | 46.85 | 47.96 | 1,596,280 | +0.70(+1.48%) |