Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.97 | 52.97 | 50.48 | 52.56 | 162,343 | -0.30(-0.57%) |
Nov 27, 2015 | 52.19 | 53.29 | 52.19 | 52.86 | 41,525 | +0.55(+1.05%) |
Nov 25, 2015 | 52.45 | 52.32 | 52.32 | 52.32 | 102,737 | -0.05(-0.10%) |
Nov 24, 2015 | 51.01 | 52.53 | 50.81 | 52.37 | 114,299 | +1.16(+2.26%) |
Nov 23, 2015 | 51.21 | 51.49 | 50.79 | 51.21 | 172,540 | -0.15(-0.29%) |
Nov 20, 2015 | 51.25 | 52.07 | 50.71 | 51.36 | 254,496 | +0.46(+0.90%) |
Nov 19, 2015 | 50.82 | 51.20 | 50.50 | 50.90 | 166,858 | -0.08(-0.16%) |
Nov 18, 2015 | 50.81 | 51.70 | 50.41 | 50.98 | 368,120 | +0.53(+1.05%) |
Nov 17, 2015 | 50.78 | 50.97 | 50.33 | 50.45 | 158,256 | -0.17(-0.33%) |
Nov 16, 2015 | 50.19 | 50.67 | 49.81 | 50.62 | 181,054 | +0.59(+1.18%) |
Nov 13, 2015 | 49.45 | 50.54 | 49.21 | 50.03 | 117,441 | +0.19(+0.37%) |
Nov 12, 2015 | 51.14 | 51.39 | 49.77 | 49.84 | 110,053 | -1.72(-3.34%) |
Nov 11, 2015 | 51.54 | 52.06 | 51.30 | 51.57 | 105,055 | +0.15(+0.29%) |
Nov 10, 2015 | 50.76 | 51.58 | 50.39 | 51.42 | 129,526 | +0.39(+0.76%) |
Nov 09, 2015 | 51.22 | 51.40 | 50.58 | 51.03 | 107,219 | -0.19(-0.38%) |
Nov 06, 2015 | 50.49 | 51.68 | 49.74 | 51.22 | 184,321 | +0.33(+0.64%) |
Nov 05, 2015 | 50.67 | 51.09 | 50.42 | 50.90 | 97,692 | +0.24(+0.47%) |
Nov 04, 2015 | 51.37 | 52.03 | 50.29 | 50.66 | 144,272 | -0.42(-0.83%) |
Nov 03, 2015 | 50.63 | 51.57 | 50.27 | 51.08 | 193,838 | +0.31(+0.61%) |
Nov 02, 2015 | 48.89 | 50.79 | 48.68 | 50.77 | 147,935 | +1.92(+3.94%) |
Oct 30, 2015 | 49.25 | 49.59 | 47.97 | 48.85 | 201,562 | -0.40(-0.81%) |
Oct 29, 2015 | 48.41 | 49.56 | 48.41 | 49.24 | 173,529 | +0.38(+0.78%) |
Oct 28, 2015 | 47.96 | 49.14 | 47.82 | 48.86 | 269,572 | +1.00(+2.08%) |
Oct 27, 2015 | 47.74 | 48.30 | 46.97 | 47.87 | 230,931 | +0.01(+0.02%) |
Oct 26, 2015 | 48.00 | 48.37 | 47.50 | 47.86 | 156,810 | -0.23(-0.48%) |
Oct 23, 2015 | 48.19 | 48.65 | 47.43 | 48.09 | 136,411 | +0.31(+0.65%) |
Oct 22, 2015 | 46.15 | 48.16 | 46.15 | 47.78 | 130,650 | +1.83(+3.98%) |
Oct 21, 2015 | 46.65 | 47.03 | 45.91 | 45.95 | 113,632 | -0.48(-1.03%) |
Oct 20, 2015 | 46.32 | 47.02 | 46.04 | 46.43 | 137,890 | +0.10(+0.21%) |
Oct 19, 2015 | 46.65 | 47.11 | 45.73 | 46.33 | 185,202 | -0.57(-1.22%) |
Oct 16, 2015 | 47.12 | 47.29 | 46.43 | 46.90 | 210,029 | -0.06(-0.13%) |
Oct 15, 2015 | 46.43 | 47.08 | 45.57 | 46.97 | 103,917 | +0.81(+1.76%) |
Oct 14, 2015 | 45.74 | 46.83 | 45.70 | 46.15 | 195,728 | +0.35(+0.77%) |
Oct 13, 2015 | 45.25 | 46.40 | 45.13 | 45.80 | 202,156 | +0.35(+0.78%) |
Oct 12, 2015 | 48.37 | 48.79 | 45.30 | 45.45 | 386,329 | -3.85(-7.81%) |
Oct 09, 2015 | 49.31 | 49.84 | 49.09 | 49.30 | 163,096 | +0.08(+0.16%) |
Oct 08, 2015 | 46.80 | 49.62 | 46.80 | 49.22 | 242,124 | +2.04(+4.32%) |
Oct 07, 2015 | 46.35 | 47.58 | 46.35 | 47.18 | 233,199 | +1.09(+2.38%) |
Oct 06, 2015 | 45.75 | 46.60 | 45.63 | 46.08 | 255,867 | +0.63(+1.39%) |
Oct 05, 2015 | 43.02 | 45.74 | 42.97 | 45.45 | 261,685 | +2.74(+6.41%) |
Oct 02, 2015 | 41.32 | 42.76 | 40.84 | 42.71 | 150,326 | +1.09(+2.62%) |
Oct 01, 2015 | 42.85 | 43.12 | 41.39 | 41.62 | 398,538 | -1.24(-2.90%) |
Sep 30, 2015 | 45.67 | 45.67 | 42.04 | 42.86 | 413,566 | -2.68(-5.88%) |
Sep 29, 2015 | 43.08 | 45.82 | 42.19 | 45.54 | 347,637 | +1.93(+4.42%) |
Sep 28, 2015 | 44.08 | 44.36 | 43.28 | 43.61 | 434,064 | -0.79(-1.78%) |
Sep 25, 2015 | 44.89 | 44.89 | 43.79 | 44.40 | 218,622 | -0.25(-0.55%) |
Sep 24, 2015 | 44.04 | 44.75 | 43.81 | 44.65 | 187,008 | +0.21(+0.48%) |
Sep 23, 2015 | 44.96 | 45.20 | 44.16 | 44.44 | 104,109 | -0.43(-0.96%) |
Sep 22, 2015 | 45.12 | 45.25 | 44.65 | 44.87 | 108,950 | -0.76(-1.66%) |
Sep 21, 2015 | 45.59 | 45.82 | 45.21 | 45.63 | 75,344 | +0.36(+0.80%) |
Sep 18, 2015 | 45.77 | 46.40 | 45.08 | 45.27 | 235,573 | -1.15(-2.48%) |
Sep 17, 2015 | 46.56 | 47.20 | 46.20 | 46.42 | 90,430 | -0.18(-0.38%) |
Sep 16, 2015 | 46.03 | 46.78 | 45.79 | 46.59 | 117,200 | +0.68(+1.48%) |
Sep 15, 2015 | 44.95 | 46.25 | 44.82 | 45.92 | 116,124 | +1.20(+2.68%) |
Sep 14, 2015 | 45.27 | 45.27 | 44.13 | 44.72 | 111,765 | -0.42(-0.94%) |
Sep 11, 2015 | 44.42 | 45.14 | 43.87 | 45.14 | 101,558 | +0.41(+0.91%) |
Sep 10, 2015 | 45.05 | 45.28 | 44.60 | 44.74 | 118,099 | -0.35(-0.78%) |
Sep 09, 2015 | 45.86 | 45.93 | 45.01 | 45.09 | 150,832 | -0.22(-0.49%) |
Sep 08, 2015 | 45.34 | 46.00 | 44.84 | 45.31 | 110,148 | +0.57(+1.28%) |
Sep 04, 2015 | 44.43 | 44.74 | 44.74 | 44.74 | 101,783 | -0.19(-0.43%) |
Sep 03, 2015 | 45.34 | 45.63 | 44.87 | 44.93 | 200,433 | -0.08(-0.18%) |
Sep 02, 2015 | 44.31 | 45.03 | 43.84 | 45.01 | 282,392 | +1.35(+3.08%) |