Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.66 | 48.78 | 47.95 | 47.96 | 369,444 | -0.65(-1.34%) |
Nov 27, 2015 | 48.34 | 48.70 | 48.10 | 48.61 | 118,468 | +0.30(+0.62%) |
Nov 25, 2015 | 48.25 | 48.31 | 48.31 | 48.31 | 207,616 | +0.07(+0.14%) |
Nov 24, 2015 | 48.03 | 48.44 | 47.53 | 48.25 | 328,122 | -0.11(-0.23%) |
Nov 23, 2015 | 47.89 | 48.37 | 47.70 | 48.36 | 342,397 | +0.38(+0.79%) |
Nov 20, 2015 | 47.84 | 48.18 | 47.71 | 47.98 | 297,980 | +0.25(+0.53%) |
Nov 19, 2015 | 48.53 | 48.56 | 47.68 | 47.73 | 309,562 | -0.81(-1.67%) |
Nov 18, 2015 | 48.69 | 48.86 | 48.34 | 48.54 | 331,146 | -0.03(-0.06%) |
Nov 17, 2015 | 48.69 | 49.33 | 48.42 | 48.57 | 336,662 | -0.15(-0.31%) |
Nov 16, 2015 | 47.99 | 48.75 | 47.95 | 48.72 | 371,056 | +0.72(+1.49%) |
Nov 13, 2015 | 48.10 | 48.38 | 47.67 | 48.00 | 461,776 | -0.24(-0.51%) |
Nov 12, 2015 | 49.99 | 49.99 | 48.13 | 48.25 | 431,821 | -2.02(-4.01%) |
Nov 11, 2015 | 51.00 | 51.00 | 50.15 | 50.26 | 308,469 | -0.71(-1.39%) |
Nov 10, 2015 | 50.25 | 50.97 | 50.24 | 50.97 | 480,906 | +0.69(+1.37%) |
Nov 09, 2015 | 50.40 | 50.69 | 49.72 | 50.28 | 371,611 | -0.26(-0.52%) |
Nov 06, 2015 | 50.95 | 50.95 | 49.51 | 50.54 | 535,213 | -0.60(-1.18%) |
Nov 05, 2015 | 50.31 | 52.06 | 50.03 | 51.15 | 659,317 | +1.53(+3.08%) |
Nov 04, 2015 | 49.83 | 50.27 | 49.40 | 49.62 | 686,798 | -0.12(-0.25%) |
Nov 03, 2015 | 49.73 | 50.08 | 49.36 | 49.74 | 429,303 | -0.07(-0.13%) |
Nov 02, 2015 | 49.73 | 50.02 | 49.73 | 49.81 | 668,339 | +0.17(+0.34%) |
Oct 30, 2015 | 49.58 | 50.12 | 49.44 | 49.64 | 511,760 | +0.02(+0.04%) |
Oct 29, 2015 | 49.13 | 49.79 | 49.08 | 49.62 | 518,217 | +0.36(+0.73%) |
Oct 28, 2015 | 48.97 | 49.60 | 48.70 | 49.26 | 759,325 | +0.46(+0.95%) |
Oct 27, 2015 | 48.57 | 48.80 | 48.16 | 48.80 | 495,694 | +0.18(+0.37%) |
Oct 26, 2015 | 48.71 | 49.24 | 48.50 | 48.62 | 512,356 | -0.11(-0.23%) |
Oct 23, 2015 | 48.19 | 48.94 | 47.78 | 48.74 | 694,007 | +0.91(+1.91%) |
Oct 22, 2015 | 49.57 | 49.57 | 47.76 | 47.82 | 433,954 | -1.52(-3.07%) |
Oct 21, 2015 | 49.36 | 49.65 | 48.43 | 49.34 | 290,322 | +0.24(+0.48%) |
Oct 20, 2015 | 49.31 | 49.39 | 48.84 | 49.10 | 318,103 | -0.28(-0.57%) |
Oct 19, 2015 | 49.97 | 50.20 | 49.16 | 49.39 | 619,425 | -0.69(-1.37%) |
Oct 16, 2015 | 49.96 | 50.38 | 49.67 | 50.07 | 255,641 | +0.09(+0.19%) |
Oct 15, 2015 | 49.36 | 50.04 | 49.05 | 49.98 | 271,435 | +0.70(+1.41%) |
Oct 14, 2015 | 49.79 | 50.15 | 49.14 | 49.28 | 256,788 | -0.41(-0.82%) |
Oct 13, 2015 | 50.33 | 50.71 | 49.61 | 49.69 | 321,824 | -0.95(-1.88%) |
Oct 12, 2015 | 49.88 | 50.84 | 49.41 | 50.64 | 324,632 | +0.49(+0.98%) |
Oct 09, 2015 | 49.62 | 50.21 | 49.36 | 50.15 | 360,111 | +0.53(+1.06%) |
Oct 08, 2015 | 49.96 | 50.06 | 48.94 | 49.62 | 430,285 | -0.44(-0.88%) |
Oct 07, 2015 | 49.78 | 50.23 | 49.49 | 50.06 | 294,308 | +0.41(+0.83%) |
Oct 06, 2015 | 50.32 | 50.64 | 48.93 | 49.65 | 341,338 | -0.74(-1.48%) |
Oct 05, 2015 | 50.60 | 51.08 | 50.20 | 50.39 | 387,268 | +0.18(+0.36%) |
Oct 02, 2015 | 48.92 | 50.22 | 48.81 | 50.22 | 363,361 | +0.85(+1.72%) |
Oct 01, 2015 | 48.98 | 49.41 | 48.31 | 49.37 | 587,472 | +0.39(+0.79%) |
Sep 30, 2015 | 49.10 | 49.42 | 48.40 | 48.98 | 800,240 | +0.22(+0.44%) |
Sep 29, 2015 | 49.55 | 50.49 | 48.45 | 48.76 | 752,592 | -0.72(-1.45%) |
Sep 28, 2015 | 51.87 | 51.87 | 49.07 | 49.48 | 950,513 | -2.36(-4.54%) |
Sep 25, 2015 | 54.50 | 54.61 | 51.38 | 51.84 | 791,218 | -2.20(-4.06%) |
Sep 24, 2015 | 53.47 | 54.81 | 53.38 | 54.03 | 584,416 | +0.12(+0.23%) |
Sep 23, 2015 | 53.55 | 54.51 | 53.42 | 53.91 | 536,910 | +0.41(+0.77%) |
Sep 22, 2015 | 54.02 | 54.36 | 52.94 | 53.49 | 477,994 | -0.95(-1.75%) |
Sep 21, 2015 | 54.22 | 55.30 | 54.07 | 54.45 | 1,194,737 | +0.41(+0.75%) |
Sep 18, 2015 | 52.04 | 54.12 | 51.50 | 54.04 | 1,008,535 | +1.61(+3.07%) |
Sep 17, 2015 | 50.89 | 52.95 | 50.89 | 52.43 | 660,662 | +1.55(+3.04%) |
Sep 16, 2015 | 50.12 | 51.02 | 49.86 | 50.88 | 412,742 | +0.70(+1.39%) |
Sep 15, 2015 | 49.80 | 50.32 | 49.70 | 50.19 | 270,497 | +0.47(+0.95%) |
Sep 14, 2015 | 50.34 | 50.34 | 49.48 | 49.72 | 342,887 | -0.47(-0.94%) |
Sep 11, 2015 | 49.61 | 50.75 | 49.55 | 50.19 | 464,717 | +0.39(+0.77%) |
Sep 10, 2015 | 49.07 | 50.09 | 48.84 | 49.80 | 476,224 | +0.66(+1.34%) |
Sep 09, 2015 | 49.42 | 50.07 | 48.96 | 49.14 | 667,907 | +0.81(+1.67%) |
Sep 08, 2015 | 48.09 | 48.42 | 47.73 | 48.34 | 219,962 | +0.85(+1.78%) |
Sep 04, 2015 | 47.47 | 47.49 | 47.49 | 47.49 | 372,084 | -0.41(-0.86%) |
Sep 03, 2015 | 47.81 | 48.37 | 47.69 | 47.90 | 338,625 | +0.18(+0.37%) |
Sep 02, 2015 | 47.94 | 48.15 | 47.20 | 47.73 | 549,879 | +0.19(+0.40%) |