Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.49 | 53.08 | 51.75 | 52.02 | 350,422 | +0.06(+0.11%) |
Nov 27, 2015 | 51.02 | 52.12 | 50.98 | 51.96 | 76,014 | +0.72(+1.41%) |
Nov 25, 2015 | 51.49 | 51.24 | 51.24 | 51.24 | 266,570 | -0.39(-0.76%) |
Nov 24, 2015 | 51.75 | 53.00 | 51.22 | 51.63 | 329,218 | +0.57(+1.11%) |
Nov 23, 2015 | 52.88 | 53.19 | 50.98 | 51.06 | 238,716 | -1.61(-3.05%) |
Nov 20, 2015 | 53.86 | 54.78 | 52.37 | 52.67 | 223,605 | -1.10(-2.04%) |
Nov 19, 2015 | 55.76 | 55.84 | 53.57 | 53.76 | 178,219 | -1.97(-3.53%) |
Nov 18, 2015 | 54.62 | 56.30 | 54.62 | 55.73 | 285,568 | +1.57(+2.90%) |
Nov 17, 2015 | 56.21 | 56.57 | 54.05 | 54.16 | 214,801 | -2.18(-3.87%) |
Nov 16, 2015 | 54.06 | 56.78 | 53.99 | 56.34 | 238,814 | +2.76(+5.14%) |
Nov 13, 2015 | 53.39 | 53.64 | 52.07 | 53.59 | 175,173 | +0.38(+0.72%) |
Nov 12, 2015 | 54.16 | 54.24 | 52.73 | 53.20 | 169,061 | -1.44(-2.63%) |
Nov 11, 2015 | 55.69 | 56.04 | 54.08 | 54.64 | 102,137 | -1.01(-1.82%) |
Nov 10, 2015 | 56.23 | 57.13 | 55.52 | 55.65 | 126,151 | -0.98(-1.72%) |
Nov 09, 2015 | 57.24 | 57.64 | 55.96 | 56.63 | 116,118 | -1.01(-1.76%) |
Nov 06, 2015 | 57.11 | 58.50 | 56.57 | 57.64 | 230,014 | -0.08(-0.13%) |
Nov 05, 2015 | 58.75 | 59.56 | 57.41 | 57.72 | 133,375 | -1.61(-2.71%) |
Nov 04, 2015 | 60.50 | 60.52 | 58.38 | 59.33 | 169,252 | -0.98(-1.62%) |
Nov 03, 2015 | 59.16 | 60.48 | 59.16 | 60.30 | 253,269 | +1.49(+2.54%) |
Nov 02, 2015 | 57.99 | 59.58 | 57.99 | 58.81 | 159,818 | +0.15(+0.26%) |
Oct 30, 2015 | 57.38 | 58.66 | 56.29 | 58.66 | 179,697 | +1.68(+2.96%) |
Oct 29, 2015 | 54.64 | 57.35 | 54.64 | 56.97 | 165,999 | +1.93(+3.51%) |
Oct 28, 2015 | 52.25 | 55.48 | 51.68 | 55.04 | 206,658 | +2.99(+5.74%) |
Oct 27, 2015 | 53.22 | 53.79 | 51.21 | 52.06 | 207,208 | -1.97(-3.65%) |
Oct 26, 2015 | 56.48 | 56.48 | 54.03 | 54.03 | 144,791 | -2.49(-4.40%) |
Oct 23, 2015 | 56.74 | 57.15 | 55.92 | 56.51 | 166,807 | -0.34(-0.61%) |
Oct 22, 2015 | 60.34 | 60.42 | 56.78 | 56.86 | 243,475 | -3.33(-5.53%) |
Oct 21, 2015 | 61.07 | 61.59 | 60.19 | 60.19 | 145,977 | -1.13(-1.84%) |
Oct 20, 2015 | 60.30 | 61.51 | 59.77 | 61.32 | 200,623 | +0.86(+1.42%) |
Oct 19, 2015 | 60.82 | 60.99 | 59.73 | 60.46 | 107,631 | -0.82(-1.34%) |
Oct 16, 2015 | 61.01 | 62.10 | 60.76 | 61.28 | 129,967 | +0.50(+0.82%) |
Oct 15, 2015 | 60.59 | 61.72 | 60.23 | 60.78 | 122,831 | -0.06(-0.09%) |
Oct 14, 2015 | 59.75 | 61.47 | 59.66 | 60.84 | 174,821 | +0.82(+1.37%) |
Oct 13, 2015 | 60.55 | 61.47 | 59.73 | 60.02 | 76,279 | -0.98(-1.60%) |
Oct 12, 2015 | 61.38 | 61.38 | 59.77 | 60.99 | 117,355 | -0.50(-0.81%) |
Oct 09, 2015 | 61.68 | 62.75 | 61.11 | 61.49 | 144,635 | -0.17(-0.28%) |
Oct 08, 2015 | 60.46 | 61.70 | 60.07 | 61.66 | 76,961 | +1.00(+1.64%) |
Oct 07, 2015 | 60.67 | 60.74 | 59.52 | 60.67 | 132,424 | +0.96(+1.60%) |
Oct 06, 2015 | 56.97 | 59.81 | 56.59 | 59.71 | 158,373 | +3.22(+5.69%) |
Oct 05, 2015 | 56.55 | 57.78 | 56.12 | 56.50 | 169,232 | +0.65(+1.17%) |
Oct 02, 2015 | 52.94 | 55.84 | 52.38 | 55.84 | 111,307 | +2.18(+4.07%) |
Oct 01, 2015 | 52.28 | 53.89 | 52.00 | 53.66 | 155,824 | +1.78(+3.43%) |
Sep 30, 2015 | 50.93 | 53.83 | 50.54 | 51.88 | 336,933 | +1.09(+2.15%) |
Sep 29, 2015 | 56.40 | 56.40 | 50.75 | 50.79 | 313,837 | -5.72(-10.13%) |
Sep 28, 2015 | 58.03 | 58.03 | 56.27 | 56.51 | 194,868 | -1.91(-3.28%) |
Sep 25, 2015 | 59.84 | 60.07 | 57.86 | 58.43 | 79,908 | -0.82(-1.39%) |
Sep 24, 2015 | 59.42 | 59.65 | 57.93 | 59.25 | 123,847 | -0.71(-1.18%) |
Sep 23, 2015 | 61.82 | 61.89 | 59.90 | 59.96 | 100,092 | -1.99(-3.21%) |
Sep 22, 2015 | 61.51 | 62.16 | 61.32 | 61.95 | 107,314 | -0.38(-0.61%) |
Sep 21, 2015 | 62.05 | 62.49 | 61.28 | 62.33 | 136,450 | +0.44(+0.71%) |
Sep 18, 2015 | 61.82 | 62.54 | 61.49 | 61.89 | 119,763 | -0.71(-1.13%) |
Sep 17, 2015 | 63.04 | 63.65 | 62.24 | 62.60 | 84,068 | -0.46(-0.73%) |
Sep 16, 2015 | 62.64 | 63.23 | 61.89 | 63.06 | 171,942 | +0.77(+1.23%) |
Sep 15, 2015 | 61.47 | 62.66 | 61.39 | 62.29 | 151,521 | +0.40(+0.65%) |
Sep 14, 2015 | 62.26 | 62.35 | 61.45 | 61.89 | 106,376 | -0.46(-0.74%) |
Sep 11, 2015 | 63.92 | 63.92 | 62.22 | 62.35 | 90,742 | -1.76(-2.75%) |
Sep 10, 2015 | 64.19 | 65.03 | 63.25 | 64.11 | 110,574 | -0.17(-0.27%) |
Sep 09, 2015 | 65.91 | 66.73 | 64.11 | 64.28 | 90,235 | -1.63(-2.47%) |
Sep 08, 2015 | 67.98 | 68.38 | 65.45 | 65.91 | 119,393 | -1.82(-2.68%) |
Sep 04, 2015 | 65.68 | 67.73 | 67.73 | 67.73 | 117,149 | +1.59(+2.40%) |
Sep 03, 2015 | 67.08 | 67.94 | 65.97 | 66.14 | 154,939 | -0.86(-1.29%) |
Sep 02, 2015 | 68.88 | 68.97 | 66.60 | 67.00 | 111,026 | -1.19(-1.74%) |