Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.45 | 52.87 | 51.87 | 52.65 | 168,404 | +0.25(+0.48%) |
Nov 27, 2015 | 52.28 | 52.50 | 50.04 | 52.40 | 45,569 | +0.08(+0.15%) |
Nov 25, 2015 | 52.79 | 52.32 | 52.32 | 52.32 | 128,600 | -0.60(-1.13%) |
Nov 24, 2015 | 52.84 | 53.05 | 50.99 | 52.92 | 115,180 | +0.04(+0.08%) |
Nov 23, 2015 | 52.16 | 53.37 | 51.95 | 52.88 | 204,921 | +0.33(+0.63%) |
Nov 20, 2015 | 51.47 | 52.90 | 51.15 | 52.55 | 154,519 | +1.41(+2.76%) |
Nov 19, 2015 | 52.53 | 52.81 | 50.74 | 51.14 | 167,645 | -2.14(-4.02%) |
Nov 18, 2015 | 53.31 | 53.72 | 52.18 | 53.28 | 186,609 | +0.32(+0.60%) |
Nov 17, 2015 | 51.81 | 53.97 | 51.81 | 52.96 | 283,338 | +1.30(+2.52%) |
Nov 16, 2015 | 49.82 | 51.89 | 49.69 | 51.66 | 186,663 | +1.70(+3.40%) |
Nov 13, 2015 | 49.84 | 50.44 | 49.14 | 49.96 | 183,053 | -0.15(-0.30%) |
Nov 12, 2015 | 50.83 | 51.47 | 49.96 | 50.11 | 176,959 | -1.06(-2.07%) |
Nov 11, 2015 | 53.33 | 53.33 | 51.05 | 51.17 | 130,899 | -1.90(-3.58%) |
Nov 10, 2015 | 52.94 | 54.05 | 52.63 | 53.07 | 185,494 | +0.18(+0.34%) |
Nov 09, 2015 | 53.65 | 53.76 | 52.58 | 52.89 | 137,296 | -0.96(-1.78%) |
Nov 06, 2015 | 53.72 | 54.08 | 53.16 | 53.85 | 342,388 | -0.23(-0.43%) |
Nov 05, 2015 | 52.64 | 54.23 | 52.25 | 54.08 | 203,497 | +1.56(+2.97%) |
Nov 04, 2015 | 53.12 | 54.81 | 52.05 | 52.52 | 179,316 | -0.64(-1.20%) |
Nov 03, 2015 | 53.46 | 53.87 | 52.48 | 53.16 | 218,558 | -0.56(-1.04%) |
Nov 02, 2015 | 53.57 | 54.20 | 53.43 | 53.72 | 270,094 | +0.32(+0.60%) |
Oct 30, 2015 | 53.88 | 54.26 | 53.19 | 53.40 | 188,841 | -0.34(-0.63%) |
Oct 29, 2015 | 55.03 | 56.48 | 53.52 | 53.74 | 327,530 | -0.79(-1.45%) |
Oct 28, 2015 | 53.13 | 54.83 | 50.47 | 54.53 | 546,204 | +0.40(+0.74%) |
Oct 27, 2015 | 47.76 | 54.97 | 47.72 | 54.13 | 636,496 | +5.77(+11.93%) |
Oct 26, 2015 | 48.34 | 48.84 | 48.00 | 48.36 | 302,509 | +0.20(+0.42%) |
Oct 23, 2015 | 46.71 | 48.75 | 46.49 | 48.16 | 302,604 | +1.99(+4.31%) |
Oct 22, 2015 | 48.50 | 48.50 | 45.40 | 46.17 | 374,601 | -2.41(-4.96%) |
Oct 21, 2015 | 50.37 | 50.68 | 47.73 | 48.58 | 401,238 | -1.49(-2.98%) |
Oct 20, 2015 | 50.20 | 50.50 | 49.68 | 50.07 | 1,086,420 | -0.23(-0.46%) |
Oct 19, 2015 | 49.83 | 51.17 | 49.83 | 50.30 | 397,887 | +0.31(+0.62%) |
Oct 16, 2015 | 48.82 | 50.71 | 46.10 | 49.99 | 429,309 | +1.11(+2.27%) |
Oct 15, 2015 | 48.34 | 49.14 | 47.45 | 48.88 | 413,567 | +0.68(+1.41%) |
Oct 14, 2015 | 48.61 | 49.36 | 46.05 | 48.20 | 404,135 | -0.42(-0.86%) |
Oct 13, 2015 | 49.30 | 49.44 | 48.54 | 48.62 | 423,024 | -0.86(-1.74%) |
Oct 12, 2015 | 49.66 | 49.98 | 49.09 | 49.48 | 292,358 | -0.07(-0.14%) |
Oct 09, 2015 | 49.01 | 49.92 | 48.77 | 49.55 | 265,666 | +0.27(+0.55%) |
Oct 08, 2015 | 49.28 | 51.34 | 48.78 | 49.28 | 260,317 | -0.05(-0.10%) |
Oct 07, 2015 | 51.50 | 51.50 | 48.89 | 49.33 | 470,098 | -2.36(-4.57%) |
Oct 06, 2015 | 54.59 | 55.66 | 51.61 | 51.69 | 393,334 | -5.74(-9.99%) |
Oct 05, 2015 | 56.45 | 57.84 | 56.45 | 57.43 | 137,026 | +1.25(+2.22%) |
Oct 02, 2015 | 54.57 | 56.46 | 54.20 | 56.18 | 145,307 | +1.01(+1.83%) |
Oct 01, 2015 | 55.30 | 55.69 | 54.03 | 55.17 | 171,985 | -0.26(-0.47%) |
Sep 30, 2015 | 55.63 | 56.23 | 55.00 | 55.43 | 247,515 | +0.46(+0.84%) |
Sep 29, 2015 | 54.53 | 55.51 | 54.11 | 54.97 | 173,534 | +0.45(+0.83%) |
Sep 28, 2015 | 56.70 | 56.70 | 53.70 | 54.52 | 196,509 | -2.48(-4.35%) |
Sep 25, 2015 | 59.36 | 59.36 | 56.51 | 57.00 | 192,116 | -1.79(-3.04%) |
Sep 24, 2015 | 58.36 | 58.86 | 57.64 | 58.79 | 155,374 | -0.05(-0.08%) |
Sep 23, 2015 | 58.20 | 59.28 | 57.78 | 58.84 | 120,412 | +0.73(+1.26%) |
Sep 22, 2015 | 58.46 | 58.87 | 57.62 | 58.11 | 150,085 | -0.98(-1.66%) |
Sep 21, 2015 | 58.65 | 59.64 | 58.30 | 59.09 | 150,162 | +0.60(+1.03%) |
Sep 18, 2015 | 58.18 | 59.34 | 58.18 | 58.49 | 298,587 | -0.73(-1.23%) |
Sep 17, 2015 | 58.48 | 59.93 | 58.25 | 59.22 | 137,702 | +0.74(+1.27%) |
Sep 16, 2015 | 58.07 | 59.01 | 57.94 | 58.48 | 136,131 | +0.53(+0.91%) |
Sep 15, 2015 | 57.04 | 58.21 | 56.89 | 57.95 | 123,791 | +1.10(+1.93%) |
Sep 14, 2015 | 57.64 | 57.72 | 56.79 | 56.85 | 116,317 | -0.77(-1.34%) |
Sep 11, 2015 | 56.44 | 58.13 | 56.44 | 57.62 | 150,840 | +0.90(+1.59%) |
Sep 10, 2015 | 55.88 | 57.49 | 55.88 | 56.72 | 162,505 | +0.58(+1.03%) |
Sep 09, 2015 | 56.72 | 57.01 | 56.08 | 56.14 | 142,112 | +0.01(+0.02%) |
Sep 08, 2015 | 55.51 | 56.25 | 54.86 | 56.13 | 153,009 | +1.62(+2.97%) |
Sep 04, 2015 | 54.45 | 54.51 | 54.51 | 54.51 | 129,100 | -0.66(-1.20%) |
Sep 03, 2015 | 55.05 | 55.98 | 54.91 | 55.17 | 145,108 | +0.27(+0.49%) |
Sep 02, 2015 | 54.38 | 54.94 | 53.97 | 54.90 | 141,159 | +1.18(+2.20%) |