Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.44 | 53.47 | 52.45 | 52.79 | 441,670 | -0.46(-0.86%) |
Nov 27, 2015 | 52.65 | 53.53 | 52.47 | 53.24 | 133,610 | +0.46(+0.87%) |
Nov 25, 2015 | 52.77 | 52.79 | 52.79 | 52.79 | 188,950 | +0.18(+0.35%) |
Nov 24, 2015 | 52.84 | 52.92 | 52.08 | 52.60 | 251,090 | -0.58(-1.08%) |
Nov 23, 2015 | 52.75 | 53.34 | 52.60 | 53.18 | 427,609 | +0.38(+0.72%) |
Nov 20, 2015 | 52.00 | 52.82 | 51.73 | 52.80 | 492,307 | +1.03(+1.98%) |
Nov 19, 2015 | 51.01 | 51.91 | 50.90 | 51.78 | 411,792 | +0.90(+1.77%) |
Nov 18, 2015 | 50.93 | 51.10 | 50.48 | 50.88 | 618,572 | +0.09(+0.17%) |
Nov 17, 2015 | 50.54 | 51.08 | 50.51 | 50.79 | 309,633 | -0.09(-0.17%) |
Nov 16, 2015 | 49.11 | 50.88 | 49.11 | 50.88 | 597,040 | +1.78(+3.64%) |
Nov 13, 2015 | 49.13 | 49.51 | 48.68 | 49.09 | 582,172 | -0.10(-0.21%) |
Nov 12, 2015 | 49.23 | 49.37 | 48.72 | 49.19 | 369,550 | -0.21(-0.42%) |
Nov 11, 2015 | 49.65 | 49.66 | 48.87 | 49.40 | 476,579 | -0.18(-0.37%) |
Nov 10, 2015 | 49.28 | 50.07 | 49.18 | 49.58 | 485,894 | +0.27(+0.54%) |
Nov 09, 2015 | 50.13 | 50.13 | 48.83 | 49.31 | 817,848 | -1.03(-2.04%) |
Nov 06, 2015 | 51.89 | 52.12 | 50.21 | 50.34 | 761,745 | -1.95(-3.73%) |
Nov 05, 2015 | 51.81 | 52.30 | 51.54 | 52.29 | 709,986 | +0.58(+1.11%) |
Nov 04, 2015 | 51.32 | 51.76 | 51.11 | 51.71 | 981,633 | +0.39(+0.75%) |
Nov 03, 2015 | 51.59 | 51.75 | 51.10 | 51.33 | 4,131,317 | -2.27(-4.24%) |
Nov 02, 2015 | 52.57 | 53.88 | 52.53 | 53.60 | 382,979 | +0.68(+1.28%) |
Oct 30, 2015 | 53.74 | 53.81 | 52.82 | 52.92 | 308,267 | -0.96(-1.79%) |
Oct 29, 2015 | 54.16 | 54.48 | 53.35 | 53.88 | 371,233 | -0.28(-0.51%) |
Oct 28, 2015 | 55.09 | 55.27 | 52.92 | 54.16 | 593,041 | -0.81(-1.47%) |
Oct 27, 2015 | 56.06 | 57.58 | 54.52 | 54.97 | 576,216 | -0.81(-1.46%) |
Oct 26, 2015 | 55.62 | 55.83 | 55.12 | 55.78 | 247,641 | +0.29(+0.53%) |
Oct 23, 2015 | 55.67 | 55.73 | 54.63 | 55.49 | 296,388 | -0.16(-0.28%) |
Oct 22, 2015 | 55.78 | 55.97 | 55.34 | 55.65 | 354,952 | +0.25(+0.46%) |
Oct 21, 2015 | 55.63 | 56.02 | 55.24 | 55.39 | 246,592 | -0.21(-0.38%) |
Oct 20, 2015 | 55.29 | 55.66 | 55.16 | 55.61 | 286,833 | +0.29(+0.53%) |
Oct 19, 2015 | 54.68 | 55.47 | 54.50 | 55.31 | 334,418 | +0.62(+1.14%) |
Oct 16, 2015 | 54.23 | 54.82 | 53.91 | 54.69 | 422,308 | +0.66(+1.23%) |
Oct 15, 2015 | 52.86 | 54.14 | 52.86 | 54.03 | 327,424 | +1.19(+2.26%) |
Oct 14, 2015 | 53.51 | 53.76 | 52.70 | 52.83 | 261,200 | -0.62(-1.15%) |
Oct 13, 2015 | 53.86 | 54.03 | 53.10 | 53.45 | 186,641 | -0.49(-0.91%) |
Oct 12, 2015 | 53.73 | 54.26 | 53.55 | 53.94 | 342,601 | +0.21(+0.38%) |
Oct 09, 2015 | 53.75 | 53.94 | 53.36 | 53.73 | 220,054 | -0.07(-0.13%) |
Oct 08, 2015 | 53.77 | 54.11 | 52.91 | 53.81 | 424,657 | +0.10(+0.19%) |
Oct 07, 2015 | 53.30 | 53.70 | 52.90 | 53.70 | 430,818 | +0.49(+0.92%) |
Oct 06, 2015 | 54.09 | 54.20 | 53.19 | 53.21 | 497,915 | -0.85(-1.58%) |
Oct 05, 2015 | 54.03 | 54.21 | 53.27 | 54.07 | 461,667 | +0.29(+0.54%) |
Oct 02, 2015 | 53.44 | 53.78 | 52.94 | 53.77 | 221,891 | +0.17(+0.32%) |
Oct 01, 2015 | 53.75 | 53.93 | 53.13 | 53.60 | 350,867 | +0.09(+0.18%) |
Sep 30, 2015 | 53.37 | 53.74 | 53.09 | 53.51 | 486,803 | +0.37(+0.70%) |
Sep 29, 2015 | 52.70 | 53.39 | 52.62 | 53.13 | 419,402 | +0.39(+0.73%) |
Sep 28, 2015 | 52.70 | 53.04 | 51.67 | 52.75 | 418,102 | -0.09(-0.16%) |
Sep 25, 2015 | 52.94 | 53.56 | 52.65 | 52.83 | 897,743 | +0.00(+0.00%) |
Sep 24, 2015 | 52.45 | 53.07 | 52.45 | 52.83 | 820,691 | +0.02(+0.04%) |
Sep 23, 2015 | 52.33 | 53.12 | 52.16 | 52.81 | 297,626 | +0.59(+1.14%) |
Sep 22, 2015 | 52.05 | 52.62 | 51.95 | 52.22 | 374,462 | -0.26(-0.49%) |
Sep 21, 2015 | 52.77 | 52.97 | 52.19 | 52.47 | 343,274 | -0.01(-0.01%) |
Sep 18, 2015 | 51.78 | 53.13 | 51.78 | 52.48 | 757,151 | +0.13(+0.24%) |
Sep 17, 2015 | 51.73 | 53.40 | 51.40 | 52.36 | 684,308 | +0.53(+1.03%) |
Sep 16, 2015 | 51.25 | 51.86 | 51.05 | 51.83 | 341,129 | +0.59(+1.16%) |
Sep 15, 2015 | 50.89 | 51.24 | 50.39 | 51.23 | 297,688 | +0.47(+0.92%) |
Sep 14, 2015 | 50.83 | 51.17 | 50.62 | 50.76 | 168,025 | +0.08(+0.15%) |
Sep 11, 2015 | 49.49 | 50.72 | 49.45 | 50.68 | 192,179 | +1.04(+2.10%) |
Sep 10, 2015 | 49.42 | 50.23 | 49.42 | 49.64 | 194,607 | +0.15(+0.30%) |
Sep 09, 2015 | 50.43 | 50.69 | 49.45 | 49.49 | 454,495 | -0.63(-1.26%) |
Sep 08, 2015 | 50.03 | 50.51 | 49.62 | 50.13 | 287,918 | +0.67(+1.36%) |
Sep 04, 2015 | 49.94 | 49.46 | 49.46 | 49.46 | 280,935 | -0.92(-1.83%) |
Sep 03, 2015 | 50.73 | 50.99 | 50.25 | 50.38 | 426,761 | -0.06(-0.12%) |
Sep 02, 2015 | 50.75 | 50.88 | 49.89 | 50.44 | 308,370 | +0.19(+0.37%) |