Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.77 | 53.86 | 52.58 | 52.85 | 2,568,617 | -1.02(-1.89%) |
Nov 27, 2015 | 53.66 | 54.16 | 53.29 | 53.87 | 1,193,399 | +0.17(+0.32%) |
Nov 25, 2015 | 53.24 | 53.70 | 53.70 | 53.70 | 3,157,784 | +0.65(+1.23%) |
Nov 24, 2015 | 52.58 | 53.62 | 52.25 | 53.05 | 4,207,131 | +0.15(+0.28%) |
Nov 23, 2015 | 52.97 | 53.59 | 52.54 | 52.90 | 3,874,296 | +0.03(+0.06%) |
Nov 20, 2015 | 54.02 | 55.02 | 51.57 | 52.87 | 10,870,388 | +2.84(+5.67%) |
Nov 19, 2015 | 50.41 | 50.41 | 49.60 | 50.03 | 6,238,913 | +0.33(+0.67%) |
Nov 18, 2015 | 48.42 | 50.42 | 48.39 | 49.70 | 6,569,223 | +1.32(+2.72%) |
Nov 17, 2015 | 46.75 | 48.88 | 46.75 | 48.38 | 3,518,842 | +0.29(+0.61%) |
Nov 16, 2015 | 46.86 | 48.22 | 46.53 | 48.09 | 5,742,745 | +0.89(+1.90%) |
Nov 13, 2015 | 48.88 | 48.94 | 47.03 | 47.19 | 6,088,952 | -2.69(-5.40%) |
Nov 12, 2015 | 50.93 | 50.93 | 49.14 | 49.88 | 5,951,283 | -0.67(-1.33%) |
Nov 11, 2015 | 53.27 | 53.27 | 50.28 | 50.56 | 4,907,291 | -2.82(-5.29%) |
Nov 10, 2015 | 53.59 | 53.66 | 52.40 | 53.38 | 5,505,934 | -1.28(-2.34%) |
Nov 09, 2015 | 54.36 | 55.01 | 53.84 | 54.66 | 2,757,092 | +0.20(+0.36%) |
Nov 06, 2015 | 55.77 | 55.96 | 53.62 | 54.46 | 2,429,739 | -1.61(-2.87%) |
Nov 05, 2015 | 55.92 | 56.21 | 54.93 | 56.07 | 1,480,689 | +0.46(+0.82%) |
Nov 04, 2015 | 56.10 | 56.31 | 55.36 | 55.62 | 2,035,874 | -0.64(-1.14%) |
Nov 03, 2015 | 55.61 | 56.91 | 55.53 | 56.26 | 1,999,199 | +0.77(+1.39%) |
Nov 02, 2015 | 55.27 | 55.56 | 53.95 | 55.49 | 2,807,304 | +0.40(+0.72%) |
Oct 30, 2015 | 55.01 | 55.43 | 53.69 | 55.09 | 2,729,531 | -0.10(-0.18%) |
Oct 29, 2015 | 54.92 | 55.45 | 54.62 | 55.19 | 1,700,306 | -0.12(-0.22%) |
Oct 28, 2015 | 53.32 | 55.62 | 53.32 | 55.31 | 2,807,624 | +1.54(+2.87%) |
Oct 27, 2015 | 53.71 | 54.05 | 52.72 | 53.76 | 3,482,596 | +0.53(+0.99%) |
Oct 26, 2015 | 51.76 | 53.69 | 51.28 | 53.23 | 5,373,287 | +1.51(+2.92%) |
Oct 23, 2015 | 56.68 | 56.88 | 51.24 | 51.72 | 8,610,621 | -4.66(-8.26%) |
Oct 22, 2015 | 57.30 | 57.45 | 55.99 | 56.38 | 2,186,935 | -0.68(-1.20%) |
Oct 21, 2015 | 57.10 | 57.50 | 56.77 | 57.06 | 1,798,511 | +0.34(+0.60%) |
Oct 20, 2015 | 57.54 | 57.73 | 56.67 | 56.72 | 1,861,821 | -0.88(-1.52%) |
Oct 19, 2015 | 57.01 | 57.76 | 56.80 | 57.60 | 1,577,718 | +0.63(+1.11%) |
Oct 16, 2015 | 55.97 | 57.16 | 55.95 | 56.97 | 1,767,493 | +1.23(+2.20%) |
Oct 15, 2015 | 56.03 | 56.10 | 54.64 | 55.74 | 2,762,007 | +0.02(+0.04%) |
Oct 14, 2015 | 56.77 | 57.02 | 55.39 | 55.71 | 2,387,989 | -0.99(-1.75%) |
Oct 13, 2015 | 57.27 | 57.53 | 56.32 | 56.71 | 2,048,874 | -0.63(-1.10%) |
Oct 12, 2015 | 57.69 | 57.77 | 57.05 | 57.34 | 1,945,893 | -0.22(-0.38%) |
Oct 09, 2015 | 57.92 | 58.07 | 57.13 | 57.56 | 1,681,342 | -0.21(-0.36%) |
Oct 08, 2015 | 56.45 | 58.10 | 56.45 | 57.77 | 3,995,518 | +1.74(+3.11%) |
Oct 07, 2015 | 57.35 | 57.52 | 55.37 | 56.03 | 4,128,090 | -1.29(-2.25%) |
Oct 06, 2015 | 58.63 | 58.69 | 56.96 | 57.31 | 2,191,388 | -1.14(-1.95%) |
Oct 05, 2015 | 57.90 | 58.57 | 57.57 | 58.46 | 2,142,300 | +1.03(+1.79%) |
Oct 02, 2015 | 56.88 | 57.43 | 55.66 | 57.43 | 3,054,776 | -0.22(-0.38%) |
Oct 01, 2015 | 58.24 | 58.67 | 57.12 | 57.65 | 2,486,069 | -0.66(-1.14%) |
Sep 30, 2015 | 58.59 | 58.59 | 56.86 | 58.31 | 3,240,096 | +0.05(+0.08%) |
Sep 29, 2015 | 59.53 | 59.91 | 57.83 | 58.26 | 2,434,515 | -1.60(-2.67%) |
Sep 28, 2015 | 61.06 | 61.58 | 59.72 | 59.86 | 2,760,407 | -1.52(-2.48%) |
Sep 25, 2015 | 61.45 | 62.59 | 60.94 | 61.38 | 4,225,467 | +1.12(+1.86%) |
Sep 24, 2015 | 59.45 | 60.46 | 59.43 | 60.26 | 1,808,240 | +0.43(+0.72%) |
Sep 23, 2015 | 59.46 | 60.08 | 59.21 | 59.83 | 1,382,737 | +0.63(+1.07%) |
Sep 22, 2015 | 58.93 | 59.25 | 58.55 | 59.20 | 1,390,168 | -0.18(-0.30%) |
Sep 21, 2015 | 60.01 | 60.12 | 59.20 | 59.38 | 2,272,064 | -0.04(-0.07%) |
Sep 18, 2015 | 58.89 | 60.07 | 58.89 | 59.42 | 2,755,324 | -0.13(-0.22%) |
Sep 17, 2015 | 59.57 | 60.34 | 59.40 | 59.55 | 1,832,599 | +0.11(+0.19%) |
Sep 16, 2015 | 58.67 | 59.55 | 58.34 | 59.44 | 2,071,295 | +0.58(+0.99%) |
Sep 15, 2015 | 58.62 | 59.14 | 58.15 | 58.85 | 1,661,902 | +0.27(+0.46%) |
Sep 14, 2015 | 58.74 | 58.83 | 58.46 | 58.59 | 1,759,141 | +0.09(+0.15%) |
Sep 11, 2015 | 57.82 | 58.50 | 57.37 | 58.50 | 1,475,030 | +0.45(+0.78%) |
Sep 10, 2015 | 57.55 | 58.55 | 57.36 | 58.04 | 1,452,823 | +0.41(+0.72%) |
Sep 09, 2015 | 58.73 | 59.07 | 57.55 | 57.63 | 1,863,048 | -0.94(-1.60%) |
Sep 08, 2015 | 58.35 | 58.59 | 57.96 | 58.57 | 1,925,483 | +1.20(+2.09%) |
Sep 04, 2015 | 56.71 | 57.37 | 57.37 | 57.37 | 1,937,429 | -0.06(-0.11%) |
Sep 03, 2015 | 58.17 | 58.49 | 57.26 | 57.43 | 1,677,520 | -0.45(-0.77%) |
Sep 02, 2015 | 57.52 | 58.07 | 57.26 | 57.88 | 1,933,326 | +0.84(+1.48%) |