Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.61 | 53.82 | 53.24 | 53.31 | 1,647,168 | -0.38(-0.70%) |
Nov 27, 2015 | 53.35 | 53.79 | 53.29 | 53.69 | 452,029 | +0.38(+0.71%) |
Nov 25, 2015 | 53.35 | 53.31 | 53.31 | 53.31 | 1,293,888 | +0.00(+0.00%) |
Nov 24, 2015 | 52.98 | 53.46 | 52.67 | 53.31 | 1,246,680 | +0.14(+0.27%) |
Nov 23, 2015 | 53.02 | 53.30 | 52.89 | 53.17 | 742,964 | +0.08(+0.16%) |
Nov 20, 2015 | 52.92 | 53.40 | 52.77 | 53.08 | 979,194 | +0.41(+0.77%) |
Nov 19, 2015 | 52.83 | 52.93 | 52.54 | 52.68 | 1,130,463 | -0.13(-0.25%) |
Nov 18, 2015 | 51.49 | 52.86 | 51.29 | 52.81 | 1,173,242 | +1.60(+3.12%) |
Nov 17, 2015 | 51.87 | 52.06 | 51.07 | 51.21 | 1,188,167 | -0.62(-1.20%) |
Nov 16, 2015 | 50.75 | 51.84 | 50.57 | 51.84 | 1,013,987 | +1.08(+2.12%) |
Nov 13, 2015 | 50.86 | 51.35 | 50.73 | 50.76 | 926,989 | -0.31(-0.61%) |
Nov 12, 2015 | 52.21 | 52.45 | 51.02 | 51.07 | 1,370,015 | -1.59(-3.01%) |
Nov 11, 2015 | 53.14 | 53.31 | 52.62 | 52.66 | 1,024,896 | -0.19(-0.36%) |
Nov 10, 2015 | 52.63 | 52.96 | 52.11 | 52.85 | 735,363 | -0.05(-0.09%) |
Nov 09, 2015 | 52.90 | 53.05 | 52.34 | 52.89 | 899,642 | -0.18(-0.34%) |
Nov 06, 2015 | 53.10 | 53.42 | 52.66 | 53.07 | 785,548 | -0.25(-0.48%) |
Nov 05, 2015 | 53.01 | 53.65 | 52.99 | 53.33 | 1,024,537 | +0.28(+0.53%) |
Nov 04, 2015 | 52.72 | 53.36 | 52.61 | 53.05 | 1,577,349 | +0.43(+0.83%) |
Nov 03, 2015 | 52.24 | 52.85 | 52.09 | 52.61 | 1,427,219 | +0.26(+0.51%) |
Nov 02, 2015 | 51.81 | 52.59 | 51.69 | 52.35 | 1,130,870 | +0.59(+1.13%) |
Oct 30, 2015 | 51.82 | 52.28 | 51.60 | 51.76 | 2,311,522 | +0.13(+0.26%) |
Oct 29, 2015 | 51.51 | 52.34 | 51.51 | 51.63 | 2,399,007 | +0.43(+0.85%) |
Oct 28, 2015 | 50.71 | 51.23 | 50.38 | 51.19 | 1,945,124 | +0.43(+0.86%) |
Oct 27, 2015 | 50.72 | 51.41 | 49.39 | 50.76 | 4,348,618 | -2.40(-4.51%) |
Oct 26, 2015 | 52.83 | 53.38 | 52.74 | 53.16 | 2,974,306 | +0.42(+0.79%) |
Oct 23, 2015 | 52.97 | 53.02 | 52.24 | 52.74 | 1,456,029 | +0.22(+0.41%) |
Oct 22, 2015 | 51.81 | 53.00 | 51.77 | 52.53 | 1,488,643 | +0.95(+1.85%) |
Oct 21, 2015 | 51.76 | 52.44 | 51.50 | 51.57 | 1,038,877 | +0.02(+0.04%) |
Oct 20, 2015 | 51.08 | 51.96 | 50.92 | 51.55 | 1,557,499 | +0.30(+0.59%) |
Oct 19, 2015 | 50.95 | 51.31 | 50.70 | 51.25 | 840,294 | +0.17(+0.33%) |
Oct 16, 2015 | 51.46 | 51.46 | 50.55 | 51.08 | 1,199,586 | -0.41(-0.79%) |
Oct 15, 2015 | 51.32 | 51.55 | 50.62 | 51.49 | 994,533 | +0.40(+0.78%) |
Oct 14, 2015 | 51.74 | 51.85 | 50.99 | 51.09 | 1,539,638 | -0.77(-1.49%) |
Oct 13, 2015 | 52.19 | 52.43 | 51.67 | 51.87 | 1,804,258 | -0.80(-1.52%) |
Oct 12, 2015 | 52.82 | 53.00 | 52.55 | 52.67 | 1,075,165 | -0.23(-0.43%) |
Oct 09, 2015 | 52.81 | 53.23 | 52.70 | 52.89 | 1,112,706 | +0.10(+0.20%) |
Oct 08, 2015 | 51.87 | 52.84 | 51.70 | 52.79 | 1,158,503 | +0.72(+1.38%) |
Oct 07, 2015 | 51.76 | 52.55 | 51.45 | 52.07 | 1,063,324 | +0.65(+1.27%) |
Oct 06, 2015 | 51.59 | 52.04 | 51.21 | 51.42 | 999,760 | -0.25(-0.49%) |
Oct 05, 2015 | 50.90 | 51.72 | 50.03 | 51.68 | 1,234,719 | +1.37(+2.72%) |
Oct 02, 2015 | 48.13 | 50.32 | 48.13 | 50.31 | 1,133,530 | +1.34(+2.74%) |
Oct 01, 2015 | 49.50 | 49.73 | 48.26 | 48.97 | 1,805,047 | -0.43(-0.88%) |
Sep 30, 2015 | 48.83 | 49.47 | 48.75 | 49.40 | 2,501,124 | +1.12(+2.33%) |
Sep 29, 2015 | 48.20 | 48.62 | 47.88 | 48.28 | 992,350 | +0.28(+0.59%) |
Sep 28, 2015 | 48.66 | 48.78 | 47.85 | 47.99 | 1,887,008 | -1.12(-2.29%) |
Sep 25, 2015 | 49.16 | 49.34 | 48.82 | 49.12 | 1,355,189 | +0.47(+0.97%) |
Sep 24, 2015 | 48.20 | 48.72 | 47.81 | 48.65 | 2,334,031 | -0.04(-0.08%) |
Sep 23, 2015 | 48.76 | 48.92 | 48.46 | 48.68 | 1,311,929 | +0.03(+0.06%) |
Sep 22, 2015 | 48.50 | 48.81 | 48.07 | 48.66 | 1,592,451 | -0.60(-1.23%) |
Sep 21, 2015 | 49.39 | 49.63 | 49.02 | 49.26 | 938,577 | +0.01(+0.02%) |
Sep 18, 2015 | 49.75 | 49.92 | 49.13 | 49.25 | 1,563,370 | -1.27(-2.50%) |
Sep 17, 2015 | 50.84 | 51.47 | 50.44 | 50.52 | 979,662 | -0.26(-0.50%) |
Sep 16, 2015 | 50.37 | 50.86 | 50.27 | 50.77 | 952,598 | +0.36(+0.71%) |
Sep 15, 2015 | 49.94 | 50.52 | 49.73 | 50.41 | 729,195 | +0.67(+1.35%) |
Sep 14, 2015 | 50.12 | 50.47 | 49.44 | 49.74 | 808,752 | -0.42(-0.85%) |
Sep 11, 2015 | 49.75 | 50.17 | 49.39 | 50.17 | 738,298 | +0.27(+0.55%) |
Sep 10, 2015 | 49.97 | 50.20 | 49.54 | 49.89 | 720,168 | -0.06(-0.11%) |
Sep 09, 2015 | 51.05 | 51.22 | 49.84 | 49.95 | 792,618 | -0.59(-1.17%) |
Sep 08, 2015 | 49.91 | 50.58 | 49.64 | 50.54 | 1,268,326 | +1.59(+3.25%) |
Sep 04, 2015 | 49.04 | 48.95 | 48.95 | 48.95 | 1,130,688 | -0.80(-1.61%) |
Sep 03, 2015 | 49.76 | 50.27 | 49.56 | 49.75 | 1,262,435 | +0.05(+0.09%) |
Sep 02, 2015 | 49.44 | 49.73 | 48.80 | 49.70 | 2,180,742 | +0.84(+1.72%) |