Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.34 | 53.70 | 53.33 | 53.58 | 11,396 | -0.23(-0.43%) |
Nov 27, 2015 | 53.76 | 53.89 | 53.71 | 53.81 | 2,974 | -0.57(-1.04%) |
Nov 25, 2015 | 54.72 | 54.38 | 54.38 | 54.38 | 18,687 | -0.74(-1.34%) |
Nov 24, 2015 | 56.00 | 56.00 | 55.02 | 55.12 | 14,887 | +0.36(+0.67%) |
Nov 23, 2015 | 54.28 | 55.02 | 54.07 | 54.75 | 20,827 | +0.77(+1.42%) |
Nov 20, 2015 | 53.08 | 54.06 | 53.03 | 53.98 | 26,178 | +0.77(+1.44%) |
Nov 19, 2015 | 53.14 | 53.33 | 52.93 | 53.22 | 22,768 | -0.63(-1.17%) |
Nov 18, 2015 | 54.43 | 54.66 | 53.71 | 53.85 | 74,378 | -1.14(-2.08%) |
Nov 17, 2015 | 54.71 | 55.26 | 54.32 | 54.99 | 20,686 | -0.22(-0.39%) |
Nov 16, 2015 | 56.83 | 56.83 | 55.21 | 55.21 | 39,781 | -1.56(-2.75%) |
Nov 13, 2015 | 56.54 | 57.05 | 56.32 | 56.77 | 30,814 | +0.89(+1.59%) |
Nov 12, 2015 | 55.45 | 55.88 | 55.04 | 55.88 | 33,354 | +1.70(+3.14%) |
Nov 11, 2015 | 53.92 | 54.39 | 53.76 | 54.18 | 9,608 | -0.57(-1.04%) |
Nov 10, 2015 | 55.26 | 55.39 | 54.71 | 54.75 | 22,638 | +0.41(+0.76%) |
Nov 09, 2015 | 54.02 | 54.80 | 53.86 | 54.34 | 36,056 | +1.06(+2.00%) |
Nov 06, 2015 | 53.42 | 53.94 | 53.24 | 53.28 | 17,549 | +0.60(+1.14%) |
Nov 05, 2015 | 52.37 | 52.90 | 52.25 | 52.67 | 10,916 | +0.24(+0.46%) |
Nov 04, 2015 | 52.15 | 52.72 | 51.95 | 52.43 | 11,473 | +0.77(+1.48%) |
Nov 03, 2015 | 52.49 | 52.50 | 51.55 | 51.67 | 14,887 | +0.18(+0.35%) |
Nov 02, 2015 | 51.83 | 51.84 | 51.41 | 51.48 | 17,861 | -1.10(-2.09%) |
Oct 30, 2015 | 52.60 | 52.65 | 51.93 | 52.59 | 17,102 | -0.01(-0.02%) |
Oct 29, 2015 | 53.23 | 53.23 | 52.57 | 52.60 | 14,004 | +0.42(+0.81%) |
Oct 28, 2015 | 52.46 | 53.17 | 51.50 | 52.17 | 13,013 | -0.79(-1.48%) |
Oct 27, 2015 | 52.81 | 53.11 | 52.60 | 52.96 | 15,605 | +1.01(+1.94%) |
Oct 26, 2015 | 51.74 | 51.99 | 51.65 | 51.95 | 49,034 | +0.44(+0.86%) |
Oct 23, 2015 | 51.35 | 51.94 | 51.35 | 51.51 | 168,961 | -0.93(-1.77%) |
Oct 22, 2015 | 53.04 | 53.04 | 52.06 | 52.44 | 31,157 | -0.99(-1.85%) |
Oct 21, 2015 | 52.73 | 53.47 | 52.62 | 53.43 | 65,908 | +0.51(+0.96%) |
Oct 20, 2015 | 53.07 | 53.10 | 52.74 | 52.92 | 66,437 | +0.18(+0.35%) |
Oct 19, 2015 | 53.15 | 53.15 | 52.68 | 52.74 | 44,030 | +0.22(+0.42%) |
Oct 16, 2015 | 52.56 | 52.85 | 52.46 | 52.52 | 13,269 | +0.29(+0.55%) |
Oct 15, 2015 | 53.34 | 53.47 | 52.18 | 52.23 | 115,787 | -1.50(-2.80%) |
Oct 14, 2015 | 53.97 | 54.13 | 53.41 | 53.74 | 21,671 | -0.62(-1.15%) |
Oct 13, 2015 | 54.60 | 54.60 | 53.70 | 54.36 | 29,243 | +1.23(+2.31%) |
Oct 12, 2015 | 53.28 | 53.30 | 52.93 | 53.13 | 14,986 | +0.37(+0.71%) |
Oct 09, 2015 | 52.68 | 53.08 | 52.41 | 52.76 | 31,900 | -0.08(-0.14%) |
Oct 08, 2015 | 54.40 | 54.52 | 52.78 | 52.84 | 92,722 | -0.91(-1.69%) |
Oct 07, 2015 | 53.95 | 54.66 | 53.03 | 53.75 | 268,762 | -0.97(-1.77%) |
Oct 06, 2015 | 55.28 | 55.28 | 54.33 | 54.71 | 39,763 | -0.57(-1.02%) |
Oct 05, 2015 | 55.99 | 56.05 | 55.19 | 55.28 | 75,937 | -1.93(-3.38%) |
Oct 02, 2015 | 59.82 | 59.96 | 57.20 | 57.21 | 197,457 | -2.35(-3.94%) |
Oct 01, 2015 | 60.56 | 60.62 | 58.83 | 59.56 | 83,909 | +0.01(+0.02%) |
Sep 30, 2015 | 59.74 | 60.74 | 59.44 | 59.55 | 74,789 | -2.32(-3.75%) |
Sep 29, 2015 | 62.31 | 62.68 | 61.59 | 61.87 | 107,072 | -0.40(-0.65%) |
Sep 28, 2015 | 61.00 | 62.38 | 60.82 | 62.27 | 339,515 | +2.30(+3.83%) |
Sep 25, 2015 | 59.09 | 60.32 | 58.84 | 59.97 | 36,145 | -0.75(-1.23%) |
Sep 24, 2015 | 60.91 | 61.79 | 60.36 | 60.72 | 121,696 | +0.32(+0.52%) |
Sep 23, 2015 | 59.66 | 60.77 | 59.37 | 60.40 | 28,457 | +0.51(+0.85%) |
Sep 22, 2015 | 58.42 | 60.71 | 58.42 | 59.89 | 109,438 | +3.17(+5.59%) |
Sep 21, 2015 | 56.29 | 56.99 | 55.94 | 56.72 | 118,410 | +0.44(+0.78%) |
Sep 18, 2015 | 55.68 | 56.33 | 55.12 | 56.28 | 70,455 | +2.63(+4.91%) |
Sep 17, 2015 | 54.33 | 54.52 | 52.54 | 53.65 | 36,346 | -0.35(-0.66%) |
Sep 16, 2015 | 54.82 | 54.82 | 53.96 | 54.00 | 29,446 | -1.64(-2.95%) |
Sep 15, 2015 | 56.51 | 56.52 | 55.57 | 55.65 | 21,315 | -0.86(-1.52%) |
Sep 14, 2015 | 56.69 | 56.94 | 56.39 | 56.50 | 19,425 | +1.02(+1.85%) |
Sep 11, 2015 | 56.20 | 56.30 | 55.37 | 55.48 | 23,020 | +0.27(+0.50%) |
Sep 10, 2015 | 56.04 | 56.04 | 54.75 | 55.21 | 20,652 | -1.09(-1.93%) |
Sep 09, 2015 | 53.92 | 56.37 | 53.71 | 56.29 | 41,273 | +0.59(+1.07%) |
Sep 08, 2015 | 56.23 | 56.53 | 55.62 | 55.70 | 43,392 | -3.30(-5.59%) |
Sep 04, 2015 | 57.40 | 58.99 | 58.99 | 58.99 | 34,869 | +2.16(+3.79%) |
Sep 03, 2015 | 55.62 | 57.05 | 55.62 | 56.84 | 30,257 | -0.18(-0.32%) |
Sep 02, 2015 | 58.03 | 58.18 | 56.59 | 57.02 | 36,979 | -1.57(-2.68%) |