Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.67 | 55.97 | 54.77 | 55.69 | 45,393 | +0.06(+0.11%) |
Nov 27, 2015 | 54.43 | 55.69 | 54.43 | 55.63 | 11,099 | +0.60(+1.10%) |
Nov 25, 2015 | 52.27 | 55.03 | 55.03 | 55.03 | 52,684 | +2.33(+4.42%) |
Nov 24, 2015 | 51.45 | 52.87 | 51.45 | 52.70 | 21,199 | +1.23(+2.40%) |
Nov 23, 2015 | 50.66 | 51.69 | 49.67 | 51.46 | 22,143 | +0.48(+0.95%) |
Nov 20, 2015 | 50.66 | 51.20 | 50.32 | 50.98 | 28,390 | +0.66(+1.32%) |
Nov 19, 2015 | 50.21 | 50.38 | 49.61 | 50.31 | 18,025 | -0.08(-0.15%) |
Nov 18, 2015 | 50.12 | 50.76 | 50.05 | 50.39 | 35,613 | +0.29(+0.58%) |
Nov 17, 2015 | 51.02 | 51.05 | 49.81 | 50.10 | 13,112 | -1.03(-2.01%) |
Nov 16, 2015 | 49.66 | 51.15 | 49.66 | 51.13 | 10,189 | +1.17(+2.35%) |
Nov 13, 2015 | 50.65 | 50.76 | 49.73 | 49.96 | 28,982 | -1.05(-2.07%) |
Nov 12, 2015 | 50.76 | 51.56 | 50.50 | 51.01 | 41,322 | -0.02(-0.03%) |
Nov 11, 2015 | 51.97 | 51.97 | 50.26 | 51.03 | 39,347 | -0.37(-0.71%) |
Nov 10, 2015 | 52.13 | 52.75 | 50.76 | 51.39 | 40,168 | -0.67(-1.29%) |
Nov 09, 2015 | 53.96 | 53.96 | 51.93 | 52.07 | 24,678 | -1.90(-3.53%) |
Nov 06, 2015 | 53.29 | 54.12 | 52.70 | 53.97 | 33,768 | +0.80(+1.50%) |
Nov 05, 2015 | 51.50 | 53.57 | 51.24 | 53.17 | 34,605 | +1.73(+3.37%) |
Nov 04, 2015 | 51.02 | 52.30 | 50.87 | 51.44 | 24,482 | +0.40(+0.78%) |
Nov 03, 2015 | 49.92 | 51.43 | 49.92 | 51.04 | 20,332 | +1.02(+2.04%) |
Nov 02, 2015 | 49.17 | 50.17 | 49.13 | 50.02 | 17,892 | +0.97(+1.98%) |
Oct 30, 2015 | 49.41 | 49.89 | 48.67 | 49.05 | 33,091 | -0.51(-1.03%) |
Oct 29, 2015 | 51.02 | 51.11 | 49.20 | 49.56 | 35,798 | -1.89(-3.67%) |
Oct 28, 2015 | 48.55 | 51.87 | 48.55 | 51.45 | 49,277 | +2.88(+5.94%) |
Oct 27, 2015 | 49.59 | 49.62 | 48.27 | 48.56 | 31,209 | -2.02(-4.00%) |
Oct 26, 2015 | 50.20 | 51.12 | 50.09 | 50.59 | 44,989 | +0.15(+0.30%) |
Oct 23, 2015 | 51.34 | 51.62 | 50.26 | 50.43 | 58,626 | -0.35(-0.69%) |
Oct 22, 2015 | 48.39 | 51.51 | 48.08 | 50.78 | 41,754 | +2.93(+6.13%) |
Oct 21, 2015 | 48.28 | 49.14 | 47.63 | 47.85 | 34,327 | -0.48(-1.00%) |
Oct 20, 2015 | 48.66 | 48.68 | 47.55 | 48.33 | 39,656 | -0.51(-1.04%) |
Oct 19, 2015 | 49.13 | 49.84 | 48.34 | 48.84 | 45,860 | -0.36(-0.73%) |
Oct 16, 2015 | 49.69 | 49.88 | 48.27 | 49.20 | 32,671 | -0.22(-0.45%) |
Oct 15, 2015 | 46.65 | 49.45 | 46.61 | 49.42 | 35,069 | +2.99(+6.45%) |
Oct 14, 2015 | 48.62 | 49.04 | 46.30 | 46.43 | 38,437 | -1.93(-3.99%) |
Oct 13, 2015 | 48.05 | 49.05 | 47.94 | 48.36 | 50,593 | -0.37(-0.77%) |
Oct 12, 2015 | 47.93 | 48.89 | 47.62 | 48.73 | 30,854 | +0.74(+1.54%) |
Oct 09, 2015 | 48.06 | 48.53 | 47.36 | 47.99 | 25,393 | +0.14(+0.30%) |
Oct 08, 2015 | 48.60 | 48.60 | 47.25 | 47.85 | 52,221 | -0.85(-1.75%) |
Oct 07, 2015 | 49.06 | 49.18 | 47.49 | 48.70 | 62,943 | +0.19(+0.39%) |
Oct 06, 2015 | 47.43 | 48.85 | 47.43 | 48.51 | 27,747 | -0.10(-0.21%) |
Oct 05, 2015 | 46.71 | 48.69 | 46.71 | 48.61 | 34,892 | +2.38(+5.15%) |
Oct 02, 2015 | 45.87 | 46.34 | 45.05 | 46.23 | 43,797 | -0.13(-0.28%) |
Oct 01, 2015 | 46.71 | 47.08 | 45.77 | 46.36 | 28,976 | -0.32(-0.69%) |
Sep 30, 2015 | 46.80 | 47.59 | 46.29 | 46.68 | 43,784 | -0.02(-0.04%) |
Sep 29, 2015 | 46.91 | 47.24 | 46.12 | 46.70 | 38,273 | -0.20(-0.44%) |
Sep 28, 2015 | 47.35 | 47.77 | 46.42 | 46.91 | 29,636 | -0.60(-1.25%) |
Sep 25, 2015 | 49.08 | 49.08 | 47.30 | 47.50 | 48,607 | -0.97(-2.00%) |
Sep 24, 2015 | 48.79 | 48.95 | 48.00 | 48.47 | 49,429 | -0.35(-0.71%) |
Sep 23, 2015 | 48.70 | 50.08 | 48.09 | 48.82 | 46,464 | +0.20(+0.42%) |
Sep 22, 2015 | 48.19 | 49.24 | 47.42 | 48.61 | 33,326 | +0.01(+0.02%) |
Sep 21, 2015 | 48.44 | 49.42 | 48.36 | 48.61 | 38,517 | +0.39(+0.81%) |
Sep 18, 2015 | 47.59 | 48.77 | 47.24 | 48.21 | 164,655 | -0.17(-0.35%) |
Sep 17, 2015 | 47.78 | 49.59 | 47.20 | 48.38 | 54,740 | +0.60(+1.26%) |
Sep 16, 2015 | 46.83 | 48.10 | 46.21 | 47.78 | 34,333 | +0.77(+1.63%) |
Sep 15, 2015 | 46.75 | 47.24 | 46.75 | 47.02 | 30,524 | +0.23(+0.49%) |
Sep 14, 2015 | 46.46 | 46.88 | 46.37 | 46.79 | 38,685 | +0.21(+0.46%) |
Sep 11, 2015 | 46.50 | 46.94 | 45.66 | 46.57 | 53,271 | -0.26(-0.54%) |
Sep 10, 2015 | 45.96 | 46.84 | 45.52 | 46.83 | 51,334 | +0.88(+1.92%) |
Sep 09, 2015 | 47.86 | 47.86 | 45.81 | 45.95 | 48,607 | -0.96(-2.05%) |
Sep 08, 2015 | 46.71 | 47.32 | 45.27 | 46.91 | 79,088 | +0.76(+1.66%) |
Sep 04, 2015 | 46.39 | 46.14 | 46.14 | 46.14 | 55,106 | -0.51(-1.09%) |
Sep 03, 2015 | 47.82 | 47.95 | 46.53 | 46.65 | 27,101 | -0.99(-2.07%) |
Sep 02, 2015 | 47.63 | 47.71 | 46.52 | 47.64 | 56,706 | +0.80(+1.70%) |