Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.36 | 58.36 | 57.35 | 58.13 | 1,026,673 | +0.72(+1.25%) |
Nov 27, 2015 | 58.00 | 58.12 | 56.96 | 57.41 | 744,322 | -0.68(-1.17%) |
Nov 26, 2015 | 57.81 | 58.59 | 57.65 | 58.09 | 151,548 | +0.21(+0.36%) |
Nov 25, 2015 | 57.29 | 58.35 | 57.04 | 57.88 | 856,470 | +0.74(+1.30%) |
Nov 24, 2015 | 56.96 | 57.25 | 56.61 | 57.14 | 1,793,046 | -0.03(-0.05%) |
Nov 23, 2015 | 57.43 | 57.17 | 710,967 | +0.32(+0.56%) | ||
Nov 20, 2015 | 56.34 | 56.95 | 56.20 | 56.85 | 803,841 | +0.48(+0.85%) |
Nov 19, 2015 | 55.78 | 56.49 | 55.71 | 56.37 | 705,800 | +0.59(+1.06%) |
Nov 18, 2015 | 55.44 | 55.93 | 54.71 | 55.78 | 1,271,396 | +0.34(+0.61%) |
Nov 17, 2015 | 56.47 | 56.48 | 55.43 | 55.44 | 1,108,973 | -1.05(-1.86%) |
Nov 16, 2015 | 54.05 | 56.55 | 54.05 | 56.49 | 1,558,891 | +2.24(+4.13%) |
Nov 13, 2015 | 53.66 | 54.39 | 53.65 | 54.25 | 2,101,823 | +0.40(+0.74%) |
Nov 12, 2015 | 53.60 | 54.42 | 53.32 | 53.85 | 0 | -0.05(-0.09%) |
Nov 11, 2015 | 54.58 | 54.80 | 53.27 | 53.90 | 1,575,139 | +2.40(+4.66%) |
Nov 10, 2015 | 52.42 | 52.56 | 51.39 | 51.50 | 738,344 | -1.13(-2.15%) |
Nov 09, 2015 | 52.90 | 53.31 | 52.38 | 52.63 | 565,181 | -0.30(-0.57%) |
Nov 06, 2015 | 53.22 | 53.56 | 52.51 | 52.93 | 760,353 | -0.30(-0.56%) |
Nov 05, 2015 | 53.21 | 54.04 | 52.88 | 53.23 | 881,234 | +0.20(+0.38%) |
Nov 04, 2015 | 51.07 | 54.09 | 51.07 | 53.03 | 1,205,101 | +2.20(+4.33%) |
Nov 03, 2015 | 49.45 | 50.99 | 49.10 | 50.83 | 750,668 | +1.29(+2.60%) |
Nov 02, 2015 | 48.42 | 49.81 | 48.25 | 49.54 | 538,120 | +0.97(+2.00%) |
Oct 30, 2015 | 48.72 | 49.03 | 48.21 | 48.57 | 691,412 | -0.18(-0.37%) |
Oct 29, 2015 | 48.36 | 48.91 | 47.97 | 48.75 | 337,770 | +0.07(+0.14%) |
Oct 28, 2015 | 49.02 | 48.42 | 48.68 | 564,616 | +0.19(+0.39%) | |
Oct 27, 2015 | 48.31 | 49.43 | 48.31 | 48.49 | 739,522 | +0.02(+0.04%) |
Oct 26, 2015 | 49.08 | 49.50 | 48.36 | 48.47 | 1,012,438 | -0.91(-1.84%) |
Oct 23, 2015 | 50.40 | 50.84 | 49.16 | 49.38 | 742,127 | -0.53(-1.06%) |
Oct 22, 2015 | 48.56 | 50.41 | 48.56 | 49.91 | 767,034 | +1.46(+3.01%) |
Oct 21, 2015 | 47.86 | 48.69 | 47.86 | 48.45 | 642,762 | +0.73(+1.53%) |
Oct 20, 2015 | 47.72 | 48.20 | 47.40 | 47.72 | 448,262 | +0.05(+0.10%) |
Oct 19, 2015 | 47.21 | 47.91 | 47.21 | 47.67 | 400,410 | +0.12(+0.25%) |
Oct 16, 2015 | 48.00 | 48.00 | 47.42 | 47.55 | 482,913 | -0.29(-0.61%) |
Oct 15, 2015 | 47.73 | 48.38 | 47.67 | 47.84 | 482,324 | +0.03(+0.06%) |
Oct 14, 2015 | 47.91 | 48.36 | 47.75 | 47.81 | 467,063 | -0.30(-0.62%) |
Oct 13, 2015 | 48.35 | 48.72 | 47.81 | 48.11 | 499,546 | +0.07(+0.15%) |
Oct 09, 2015 | 48.04 | 48.04 | 48.04 | 0 | -0.08(-0.17%) | |
Oct 08, 2015 | 48.12 | 48.62 | 47.39 | 48.12 | 496,717 | -0.10(-0.21%) |
Oct 07, 2015 | 48.02 | 48.25 | 47.43 | 48.22 | 444,387 | +0.49(+1.03%) |
Oct 06, 2015 | 48.50 | 48.69 | 47.47 | 47.73 | 518,854 | -0.94(-1.93%) |
Oct 05, 2015 | 48.42 | 48.98 | 48.38 | 48.67 | 515,893 | +0.28(+0.58%) |
Oct 02, 2015 | 47.25 | 48.67 | 47.12 | 48.39 | 803,386 | +0.71(+1.49%) |
Oct 01, 2015 | 48.35 | 48.35 | 46.91 | 47.68 | 842,835 | -0.67(-1.39%) |
Sep 30, 2015 | 47.77 | 48.40 | 47.53 | 48.35 | 630,610 | +1.07(+2.26%) |
Sep 29, 2015 | 46.99 | 47.76 | 46.65 | 47.28 | 1,357,433 | +0.32(+0.68%) |
Sep 28, 2015 | 47.51 | 47.90 | 46.90 | 46.96 | 903,888 | -0.84(-1.76%) |
Sep 25, 2015 | 47.85 | 48.61 | 47.24 | 47.80 | 1,382,662 | +0.46(+0.97%) |
Sep 24, 2015 | 47.39 | 47.82 | 46.52 | 47.34 | 794,182 | -0.35(-0.73%) |
Sep 23, 2015 | 48.07 | 48.49 | 47.56 | 47.69 | 411,533 | -0.47(-0.98%) |
Sep 22, 2015 | 48.19 | 48.50 | 47.27 | 48.16 | 769,913 | -0.70(-1.43%) |
Sep 21, 2015 | 47.92 | 49.33 | 47.92 | 48.86 | 1,182,660 | +1.01(+2.11%) |
Sep 18, 2015 | 46.57 | 47.93 | 46.40 | 47.85 | 2,259,524 | +0.67(+1.42%) |
Sep 17, 2015 | 47.42 | 47.90 | 47.02 | 47.18 | 1,252,164 | -0.23(-0.49%) |
Sep 16, 2015 | 47.45 | 47.80 | 47.32 | 47.41 | 946,727 | -0.01(-0.02%) |
Sep 15, 2015 | 47.83 | 47.86 | 47.22 | 47.42 | 1,491,407 | -0.38(-0.79%) |
Sep 14, 2015 | 47.86 | 48.01 | 47.20 | 47.80 | 942,970 | -0.10(-0.21%) |
Sep 11, 2015 | 47.63 | 48.34 | 47.61 | 47.90 | 399,292 | -0.08(-0.17%) |
Sep 10, 2015 | 47.73 | 48.56 | 47.71 | 47.98 | 231,923 | -0.02(-0.04%) |
Sep 09, 2015 | 48.94 | 49.49 | 47.95 | 48.00 | 441,722 | -0.81(-1.66%) |
Sep 08, 2015 | 48.24 | 48.99 | 48.07 | 48.81 | 389,680 | +1.20(+2.52%) |
Sep 04, 2015 | 47.61 | 47.61 | 47.61 | 0 | -0.44(-0.92%) | |
Sep 03, 2015 | 48.80 | 48.80 | 47.98 | 48.05 | 312,829 | -0.59(-1.21%) |
Sep 02, 2015 | 48.32 | 49.28 | 48.20 | 48.64 | 1,538,690 | +0.76(+1.59%) |