Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.49 | 51.80 | 51.17 | 51.51 | 1,520,359 | +0.06(+0.12%) |
Nov 27, 2015 | 51.43 | 51.88 | 51.12 | 51.45 | 494,554 | -0.07(-0.14%) |
Nov 26, 2015 | 51.30 | 51.52 | 51.30 | 51.52 | 117,678 | +0.18(+0.35%) |
Nov 25, 2015 | 51.48 | 51.67 | 51.18 | 51.34 | 580,228 | -0.08(-0.16%) |
Nov 24, 2015 | 51.69 | 51.84 | 51.23 | 51.42 | 735,139 | -0.52(-1.00%) |
Nov 23, 2015 | 52.49 | 51.92 | 51.94 | 511,441 | -0.55(-1.05%) | |
Nov 20, 2015 | 52.29 | 52.62 | 52.02 | 52.49 | 706,508 | +0.41(+0.79%) |
Nov 19, 2015 | 51.87 | 52.13 | 51.72 | 52.08 | 588,336 | +0.10(+0.19%) |
Nov 18, 2015 | 51.57 | 52.27 | 51.35 | 51.98 | 740,266 | +0.40(+0.78%) |
Nov 17, 2015 | 52.10 | 52.21 | 51.29 | 51.58 | 1,009,285 | -0.60(-1.15%) |
Nov 16, 2015 | 51.01 | 52.18 | 50.83 | 52.18 | 905,119 | +1.24(+2.43%) |
Nov 13, 2015 | 50.99 | 51.49 | 50.89 | 50.94 | 579,631 | -0.20(-0.39%) |
Nov 12, 2015 | 51.77 | 51.83 | 51.07 | 51.14 | 1,457,637 | -0.81(-1.56%) |
Nov 11, 2015 | 51.90 | 52.41 | 51.87 | 51.95 | 664,782 | +0.05(+0.10%) |
Nov 10, 2015 | 51.75 | 51.95 | 51.37 | 51.90 | 880,195 | +0.03(+0.06%) |
Nov 09, 2015 | 52.31 | 52.40 | 51.53 | 51.87 | 1,032,093 | -0.60(-1.14%) |
Nov 06, 2015 | 53.11 | 53.15 | 51.92 | 52.47 | 864,418 | -0.54(-1.02%) |
Nov 05, 2015 | 52.07 | 53.41 | 52.07 | 53.01 | 1,481,644 | +0.92(+1.77%) |
Nov 04, 2015 | 52.38 | 52.93 | 51.94 | 52.09 | 993,487 | -0.24(-0.46%) |
Nov 03, 2015 | 51.75 | 52.35 | 51.32 | 52.33 | 1,201,479 | +0.50(+0.96%) |
Nov 02, 2015 | 52.01 | 52.43 | 51.82 | 51.83 | 1,028,034 | -0.20(-0.38%) |
Oct 30, 2015 | 53.50 | 51.95 | 52.03 | 2,866,047 | -1.14(-2.14%) | |
Oct 29, 2015 | 53.76 | 54.56 | 53.14 | 53.17 | 2,207,605 | -0.75(-1.39%) |
Oct 28, 2015 | 53.49 | 53.96 | 53.37 | 53.92 | 2,471,715 | +0.65(+1.22%) |
Oct 27, 2015 | 52.91 | 53.50 | 52.53 | 53.27 | 1,678,670 | +0.14(+0.26%) |
Oct 26, 2015 | 53.00 | 53.56 | 52.89 | 53.13 | 1,538,600 | +0.11(+0.21%) |
Oct 23, 2015 | 52.32 | 53.07 | 52.32 | 53.02 | 1,775,578 | +0.77(+1.47%) |
Oct 22, 2015 | 50.74 | 52.34 | 50.35 | 52.25 | 2,764,612 | +2.57(+5.17%) |
Oct 21, 2015 | 49.20 | 49.80 | 49.20 | 49.68 | 1,179,799 | +0.52(+1.06%) |
Oct 20, 2015 | 48.52 | 49.22 | 48.40 | 49.16 | 1,603,850 | +0.33(+0.68%) |
Oct 19, 2015 | 48.62 | 49.10 | 48.54 | 48.83 | 1,072,778 | +0.30(+0.62%) |
Oct 16, 2015 | 48.38 | 48.74 | 48.06 | 48.53 | 746,750 | +0.34(+0.71%) |
Oct 15, 2015 | 47.78 | 48.30 | 47.54 | 48.19 | 832,113 | +0.58(+1.22%) |
Oct 14, 2015 | 47.69 | 48.11 | 47.46 | 47.61 | 738,660 | -0.28(-0.58%) |
Oct 13, 2015 | 48.21 | 48.25 | 47.74 | 47.89 | 914,721 | +0.06(+0.13%) |
Oct 09, 2015 | 47.83 | 47.83 | 47.83 | 0 | +0.36(+0.76%) | |
Oct 08, 2015 | 46.97 | 47.59 | 46.91 | 47.47 | 1,183,012 | +0.47(+1.00%) |
Oct 07, 2015 | 46.99 | 47.10 | 46.54 | 47.00 | 879,949 | +0.10(+0.21%) |
Oct 06, 2015 | 46.86 | 47.10 | 46.43 | 46.90 | 938,376 | +0.14(+0.30%) |
Oct 05, 2015 | 46.43 | 46.96 | 46.40 | 46.76 | 2,072,048 | +0.42(+0.91%) |
Oct 02, 2015 | 45.40 | 46.42 | 45.40 | 46.34 | 1,040,072 | +0.79(+1.73%) |
Oct 01, 2015 | 46.12 | 46.13 | 45.21 | 45.55 | 1,063,380 | -0.43(-0.94%) |
Sep 30, 2015 | 46.57 | 46.63 | 45.78 | 45.98 | 1,193,434 | -0.33(-0.71%) |
Sep 29, 2015 | 45.68 | 46.43 | 45.68 | 46.31 | 1,416,391 | +0.68(+1.49%) |
Sep 28, 2015 | 45.65 | 45.89 | 45.56 | 45.63 | 891,974 | -0.01(-0.02%) |
Sep 25, 2015 | 46.10 | 46.23 | 45.60 | 45.64 | 1,113,117 | -0.13(-0.28%) |
Sep 24, 2015 | 45.72 | 45.99 | 45.47 | 45.77 | 985,635 | -0.22(-0.48%) |
Sep 23, 2015 | 46.05 | 46.26 | 45.79 | 45.99 | 998,554 | +0.06(+0.13%) |
Sep 22, 2015 | 46.05 | 46.35 | 45.73 | 45.93 | 915,378 | -0.61(-1.31%) |
Sep 21, 2015 | 46.31 | 46.55 | 46.12 | 46.54 | 1,822,155 | +0.12(+0.26%) |
Sep 18, 2015 | 44.48 | 47.00 | 44.35 | 46.42 | 6,591,073 | +1.39(+3.09%) |
Sep 17, 2015 | 44.84 | 45.26 | 44.52 | 45.03 | 573,957 | +0.09(+0.20%) |
Sep 16, 2015 | 44.42 | 45.06 | 44.28 | 44.94 | 1,306,669 | +0.65(+1.47%) |
Sep 15, 2015 | 43.68 | 44.35 | 43.30 | 44.29 | 1,245,194 | +0.68(+1.56%) |
Sep 14, 2015 | 44.13 | 44.13 | 43.55 | 43.61 | 551,628 | -0.27(-0.62%) |
Sep 11, 2015 | 44.00 | 44.27 | 43.72 | 43.88 | 511,113 | -0.08(-0.18%) |
Sep 10, 2015 | 44.14 | 44.59 | 43.92 | 43.96 | 620,169 | -0.34(-0.77%) |
Sep 09, 2015 | 45.10 | 45.18 | 44.21 | 44.30 | 706,776 | -0.92(-2.03%) |
Sep 08, 2015 | 44.99 | 45.55 | 44.83 | 45.22 | 627,953 | +0.68(+1.53%) |
Sep 04, 2015 | 44.54 | 44.54 | 44.54 | 0 | -0.16(-0.36%) | |
Sep 03, 2015 | 43.68 | 44.82 | 43.60 | 44.70 | 683,798 | +1.09(+2.50%) |
Sep 02, 2015 | 44.06 | 44.29 | 43.48 | 43.61 | 904,225 | -0.15(-0.34%) |