Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.11 | 61.48 | 53.63 | 60.38 | 1,557,577 | +5.52(+10.06%) |
Nov 27, 2015 | 54.95 | 55.24 | 54.53 | 54.86 | 109,657 | -0.10(-0.18%) |
Nov 25, 2015 | 54.47 | 54.96 | 54.96 | 54.96 | 197,800 | +0.65(+1.20%) |
Nov 24, 2015 | 54.20 | 55.50 | 53.31 | 54.31 | 672,688 | -0.17(-0.31%) |
Nov 23, 2015 | 52.62 | 54.72 | 52.37 | 54.48 | 312,834 | +1.87(+3.55%) |
Nov 20, 2015 | 52.61 | 53.75 | 52.17 | 52.61 | 314,992 | +0.22(+0.42%) |
Nov 19, 2015 | 53.10 | 53.64 | 52.07 | 52.39 | 331,968 | -0.92(-1.73%) |
Nov 18, 2015 | 51.76 | 53.52 | 50.96 | 53.31 | 659,428 | +1.67(+3.23%) |
Nov 17, 2015 | 51.00 | 52.24 | 50.58 | 51.64 | 667,494 | +0.71(+1.39%) |
Nov 16, 2015 | 50.49 | 50.99 | 49.75 | 50.93 | 356,726 | +0.20(+0.39%) |
Nov 13, 2015 | 50.61 | 51.25 | 49.63 | 50.73 | 309,562 | -0.23(-0.45%) |
Nov 12, 2015 | 50.51 | 51.45 | 50.01 | 50.96 | 346,535 | +0.03(+0.06%) |
Nov 11, 2015 | 51.05 | 51.98 | 50.34 | 50.93 | 357,266 | -0.09(-0.18%) |
Nov 10, 2015 | 51.88 | 52.07 | 49.75 | 51.02 | 2,555,496 | +3.68(+7.77%) |
Nov 09, 2015 | 48.51 | 48.98 | 46.00 | 47.34 | 688,014 | -1.15(-2.37%) |
Nov 06, 2015 | 46.68 | 49.04 | 45.90 | 48.49 | 1,055,157 | +1.69(+3.61%) |
Nov 05, 2015 | 46.86 | 47.08 | 45.04 | 46.80 | 422,687 | -0.31(-0.66%) |
Nov 04, 2015 | 47.10 | 47.49 | 46.00 | 47.11 | 387,811 | +0.26(+0.55%) |
Nov 03, 2015 | 47.22 | 48.13 | 45.55 | 46.85 | 935,164 | +2.44(+5.49%) |
Nov 02, 2015 | 41.30 | 44.79 | 41.27 | 44.41 | 475,689 | +3.64(+8.93%) |
Oct 30, 2015 | 41.26 | 41.34 | 39.56 | 40.77 | 246,118 | -0.37(-0.90%) |
Oct 29, 2015 | 41.23 | 42.35 | 40.44 | 41.14 | 439,713 | -0.32(-0.77%) |
Oct 28, 2015 | 39.56 | 41.59 | 38.82 | 41.46 | 273,587 | +1.81(+4.56%) |
Oct 27, 2015 | 39.21 | 39.95 | 38.81 | 39.65 | 247,132 | +0.38(+0.97%) |
Oct 26, 2015 | 38.86 | 40.26 | 38.41 | 39.27 | 394,803 | +1.17(+3.07%) |
Oct 23, 2015 | 37.50 | 38.95 | 37.13 | 38.10 | 394,949 | +1.01(+2.72%) |
Oct 22, 2015 | 40.77 | 41.02 | 36.51 | 37.09 | 1,191,495 | -3.55(-8.74%) |
Oct 21, 2015 | 43.74 | 43.74 | 39.79 | 40.64 | 591,696 | -2.69(-6.21%) |
Oct 20, 2015 | 44.38 | 44.79 | 42.18 | 43.33 | 236,087 | -1.20(-2.69%) |
Oct 19, 2015 | 44.37 | 45.16 | 43.06 | 44.53 | 305,862 | +0.10(+0.23%) |
Oct 16, 2015 | 44.35 | 45.14 | 43.54 | 44.43 | 233,981 | +0.25(+0.57%) |
Oct 15, 2015 | 42.15 | 45.21 | 41.51 | 44.18 | 522,879 | +1.46(+3.42%) |
Oct 14, 2015 | 44.40 | 45.32 | 42.18 | 42.72 | 737,048 | -1.35(-3.06%) |
Oct 13, 2015 | 45.60 | 46.80 | 44.05 | 44.07 | 241,281 | -1.73(-3.78%) |
Oct 12, 2015 | 47.19 | 47.19 | 45.06 | 45.80 | 391,405 | -1.20(-2.55%) |
Oct 09, 2015 | 48.33 | 48.41 | 46.50 | 47.00 | 257,371 | -1.34(-2.77%) |
Oct 08, 2015 | 48.26 | 48.89 | 46.68 | 48.34 | 426,573 | -0.08(-0.17%) |
Oct 07, 2015 | 48.31 | 49.20 | 47.25 | 48.42 | 267,163 | +0.48(+1.00%) |
Oct 06, 2015 | 49.07 | 49.07 | 46.89 | 47.94 | 274,232 | -1.52(-3.07%) |
Oct 05, 2015 | 50.96 | 51.12 | 49.00 | 49.46 | 239,360 | -1.33(-2.62%) |
Oct 02, 2015 | 47.54 | 50.89 | 47.47 | 50.79 | 316,449 | +3.04(+6.37%) |
Oct 01, 2015 | 46.77 | 48.50 | 46.10 | 47.75 | 339,322 | +1.36(+2.93%) |
Sep 30, 2015 | 45.64 | 46.82 | 45.23 | 46.39 | 364,244 | +1.29(+2.86%) |
Sep 29, 2015 | 44.90 | 45.54 | 44.05 | 45.10 | 451,920 | +0.31(+0.69%) |
Sep 28, 2015 | 48.98 | 48.98 | 44.62 | 44.79 | 617,858 | -4.23(-8.63%) |
Sep 25, 2015 | 51.00 | 51.48 | 48.47 | 49.02 | 422,129 | -1.78(-3.50%) |
Sep 24, 2015 | 47.51 | 50.94 | 47.51 | 50.80 | 437,609 | +2.71(+5.64%) |
Sep 23, 2015 | 48.54 | 49.42 | 47.75 | 48.09 | 251,756 | -0.41(-0.85%) |
Sep 22, 2015 | 49.08 | 49.60 | 48.07 | 48.50 | 331,165 | -1.18(-2.38%) |
Sep 21, 2015 | 51.49 | 51.70 | 49.00 | 49.68 | 362,750 | -1.58(-3.08%) |
Sep 18, 2015 | 51.18 | 51.70 | 50.98 | 51.26 | 370,304 | -0.45(-0.87%) |
Sep 17, 2015 | 47.50 | 53.00 | 46.75 | 51.71 | 1,492,562 | +5.35(+11.54%) |
Sep 16, 2015 | 45.51 | 46.78 | 45.09 | 46.36 | 269,170 | +0.62(+1.36%) |
Sep 15, 2015 | 45.63 | 45.97 | 44.71 | 45.74 | 216,093 | +0.01(+0.02%) |
Sep 14, 2015 | 47.00 | 47.20 | 45.67 | 45.73 | 143,333 | -1.23(-2.62%) |
Sep 11, 2015 | 45.44 | 47.19 | 44.97 | 46.96 | 168,648 | +1.35(+2.96%) |
Sep 10, 2015 | 46.07 | 46.43 | 45.43 | 45.61 | 166,051 | -0.67(-1.45%) |
Sep 09, 2015 | 45.21 | 47.34 | 45.02 | 46.28 | 495,795 | +1.24(+2.75%) |
Sep 08, 2015 | 44.25 | 45.18 | 43.59 | 45.04 | 266,368 | +1.63(+3.75%) |
Sep 04, 2015 | 43.83 | 43.41 | 43.41 | 43.41 | 206,600 | -0.75(-1.70%) |
Sep 03, 2015 | 45.50 | 45.97 | 44.12 | 44.16 | 284,188 | -1.01(-2.24%) |
Sep 02, 2015 | 45.50 | 45.50 | 44.52 | 45.17 | 426,668 | +0.10(+0.22%) |