Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.96 | 48.43 | 45.68 | 47.15 | 108,776 | +1.19(+2.60%) |
Nov 27, 2015 | 46.50 | 47.15 | 44.76 | 45.95 | 60,700 | -1.38(-2.91%) |
Nov 25, 2015 | 47.33 | 47.33 | 47.33 | 47.33 | 83,399 | -1.01(-2.09%) |
Nov 24, 2015 | 46.23 | 49.17 | 45.68 | 48.34 | 128,738 | +2.94(+6.48%) |
Nov 23, 2015 | 42.64 | 45.40 | 42.37 | 45.40 | 87,846 | +2.39(+5.56%) |
Nov 20, 2015 | 45.22 | 45.40 | 42.83 | 43.01 | 117,988 | -1.84(-4.10%) |
Nov 19, 2015 | 47.79 | 47.79 | 43.98 | 44.85 | 153,027 | -3.49(-7.22%) |
Nov 18, 2015 | 47.98 | 49.45 | 45.49 | 48.34 | 107,629 | +1.65(+3.54%) |
Nov 17, 2015 | 47.98 | 48.43 | 46.23 | 46.69 | 91,573 | -1.84(-3.79%) |
Nov 16, 2015 | 45.22 | 49.26 | 45.22 | 48.53 | 113,926 | +2.85(+6.24%) |
Nov 13, 2015 | 43.38 | 47.52 | 42.09 | 45.68 | 208,787 | +2.11(+4.85%) |
Nov 12, 2015 | 44.12 | 45.68 | 43.20 | 43.56 | 161,733 | -1.84(-4.05%) |
Nov 11, 2015 | 49.54 | 49.63 | 44.12 | 45.40 | 252,316 | -3.95(-8.01%) |
Nov 10, 2015 | 49.81 | 51.42 | 48.89 | 49.35 | 156,091 | -0.64(-1.29%) |
Nov 09, 2015 | 50.82 | 53.40 | 49.35 | 50.00 | 113,417 | -1.01(-1.98%) |
Nov 06, 2015 | 52.39 | 52.75 | 50.46 | 51.01 | 150,819 | -2.11(-3.98%) |
Nov 05, 2015 | 48.71 | 53.86 | 47.33 | 53.12 | 217,824 | +2.39(+4.71%) |
Nov 04, 2015 | 49.91 | 51.28 | 47.75 | 50.73 | 198,458 | +1.56(+3.18%) |
Nov 03, 2015 | 47.88 | 51.10 | 46.59 | 49.17 | 169,362 | +2.39(+5.11%) |
Nov 02, 2015 | 45.77 | 47.24 | 43.84 | 46.78 | 148,729 | +0.46(+0.99%) |
Oct 30, 2015 | 44.21 | 46.87 | 42.46 | 46.32 | 141,820 | +3.03(+7.01%) |
Oct 29, 2015 | 44.12 | 46.32 | 42.74 | 43.29 | 124,727 | -1.01(-2.28%) |
Oct 28, 2015 | 41.08 | 45.03 | 40.44 | 44.30 | 194,061 | +4.50(+11.32%) |
Oct 27, 2015 | 43.10 | 43.66 | 39.70 | 39.80 | 273,859 | -4.23(-9.60%) |
Oct 26, 2015 | 44.76 | 45.59 | 43.20 | 44.02 | 114,067 | -1.01(-2.24%) |
Oct 23, 2015 | 44.02 | 45.49 | 43.38 | 45.03 | 204,151 | -0.09(-0.20%) |
Oct 22, 2015 | 45.95 | 46.23 | 43.75 | 45.13 | 165,304 | +0.46(+1.03%) |
Oct 21, 2015 | 47.24 | 48.25 | 44.67 | 44.67 | 186,949 | -3.40(-7.07%) |
Oct 20, 2015 | 44.57 | 48.25 | 44.48 | 48.07 | 90,197 | +2.48(+5.44%) |
Oct 19, 2015 | 46.96 | 48.32 | 45.13 | 45.59 | 89,777 | -2.30(-4.80%) |
Oct 16, 2015 | 47.06 | 48.43 | 45.31 | 47.88 | 105,770 | +1.01(+2.16%) |
Oct 15, 2015 | 45.13 | 47.70 | 42.92 | 46.87 | 126,156 | +1.29(+2.82%) |
Oct 14, 2015 | 45.03 | 46.14 | 43.38 | 45.59 | 141,663 | +0.18(+0.40%) |
Oct 13, 2015 | 45.95 | 47.98 | 45.13 | 45.40 | 122,071 | -1.01(-2.18%) |
Oct 12, 2015 | 50.73 | 51.56 | 46.14 | 46.41 | 123,745 | -4.50(-8.84%) |
Oct 09, 2015 | 53.12 | 53.67 | 50.36 | 50.92 | 133,147 | -1.56(-2.98%) |
Oct 08, 2015 | 50.55 | 52.85 | 49.35 | 52.48 | 189,221 | +2.02(+4.01%) |
Oct 07, 2015 | 54.59 | 54.68 | 49.26 | 50.46 | 313,202 | -2.30(-4.36%) |
Oct 06, 2015 | 47.06 | 53.21 | 46.41 | 52.75 | 277,292 | +6.34(+13.66%) |
Oct 05, 2015 | 45.49 | 46.78 | 43.93 | 46.41 | 218,199 | +1.84(+4.12%) |
Oct 02, 2015 | 40.99 | 45.17 | 40.35 | 44.57 | 157,092 | +2.39(+5.66%) |
Oct 01, 2015 | 41.82 | 44.67 | 40.30 | 42.19 | 135,312 | +1.56(+3.85%) |
Sep 30, 2015 | 39.70 | 41.59 | 38.69 | 40.62 | 147,865 | +1.65(+4.25%) |
Sep 29, 2015 | 38.23 | 39.89 | 37.68 | 38.97 | 130,798 | +0.83(+2.17%) |
Sep 28, 2015 | 39.52 | 40.88 | 37.22 | 38.14 | 202,879 | -1.56(-3.94%) |
Sep 25, 2015 | 42.46 | 42.64 | 39.52 | 39.70 | 129,231 | -2.30(-5.47%) |
Sep 24, 2015 | 40.53 | 42.92 | 40.53 | 42.00 | 140,332 | +0.64(+1.56%) |
Sep 23, 2015 | 43.20 | 44.02 | 40.81 | 41.36 | 163,572 | -1.10(-2.60%) |
Sep 22, 2015 | 42.28 | 43.89 | 41.54 | 42.46 | 121,587 | -0.92(-2.12%) |
Sep 21, 2015 | 44.12 | 44.76 | 42.19 | 43.38 | 129,367 | +0.18(+0.43%) |
Sep 18, 2015 | 46.78 | 47.93 | 42.74 | 43.20 | 329,616 | -5.70(-11.65%) |
Sep 17, 2015 | 50.00 | 51.38 | 48.25 | 48.89 | 253,372 | -0.74(-1.48%) |
Sep 16, 2015 | 46.32 | 50.00 | 45.49 | 49.63 | 233,141 | +4.04(+8.87%) |
Sep 15, 2015 | 41.91 | 45.68 | 41.91 | 45.59 | 181,352 | +3.31(+7.83%) |
Sep 14, 2015 | 41.45 | 43.56 | 41.27 | 42.28 | 132,224 | +0.83(+2.00%) |
Sep 11, 2015 | 42.74 | 44.02 | 41.17 | 41.45 | 286,131 | -3.31(-7.39%) |
Sep 10, 2015 | 45.40 | 47.79 | 43.84 | 44.76 | 184,140 | -0.64(-1.42%) |
Sep 09, 2015 | 46.50 | 49.08 | 45.31 | 45.40 | 136,406 | -2.02(-4.26%) |
Sep 08, 2015 | 44.85 | 49.72 | 44.85 | 47.42 | 164,690 | -0.55(-1.15%) |
Sep 04, 2015 | 46.41 | 47.98 | 47.98 | 47.98 | 100,710 | +0.37(+0.77%) |
Sep 03, 2015 | 46.87 | 49.54 | 46.23 | 47.61 | 154,416 | +0.83(+1.77%) |
Sep 02, 2015 | 48.53 | 48.55 | 45.22 | 46.78 | 188,092 | -1.10(-2.30%) |