Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.00 | 52.02 | 51.12 | 51.12 | 970 | +0.01(+0.02%) |
Nov 27, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 245 | -0.62(-1.20%) |
Nov 26, 2015 | 52.50 | 54.00 | 51.73 | 51.73 | 1,981 | +0.07(+0.14%) |
Nov 24, 2015 | 51.66 | 51.66 | 51.66 | 20 | -1.14(-2.16%) | |
Nov 23, 2015 | 52.80 | 179 | +0.45(+0.86%) | |||
Nov 20, 2015 | 52.50 | 52.50 | 52.35 | 52.35 | 625 | -0.13(-0.25%) |
Nov 19, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 341 | +0.82(+1.59%) |
Nov 17, 2015 | 51.66 | 51.66 | 51.66 | 34 | -0.30(-0.58%) | |
Nov 16, 2015 | 51.00 | 52.20 | 51.00 | 51.96 | 1,320 | +0.95(+1.86%) |
Nov 13, 2015 | 51.42 | 51.42 | 51.01 | 51.01 | 2,460 | -0.71(-1.37%) |
Nov 12, 2015 | 51.78 | 51.78 | 51.72 | 51.72 | 385 | -0.28(-0.54%) |
Nov 11, 2015 | 52.18 | 52.30 | 52.00 | 52.00 | 10,040 | +0.29(+0.56%) |
Nov 10, 2015 | 51.65 | 51.71 | 51.65 | 51.71 | 504 | -0.29(-0.56%) |
Nov 09, 2015 | 52.69 | 52.69 | 52.00 | 52.00 | 2,060 | -0.31(-0.59%) |
Nov 06, 2015 | 52.95 | 52.95 | 52.22 | 52.31 | 1,877 | -0.67(-1.26%) |
Nov 05, 2015 | 52.49 | 53.24 | 52.49 | 52.98 | 1,543 | +0.85(+1.63%) |
Nov 04, 2015 | 52.60 | 52.66 | 52.13 | 52.13 | 1,141 | -0.49(-0.93%) |
Nov 03, 2015 | 51.91 | 52.63 | 51.91 | 52.62 | 2,371 | +0.77(+1.49%) |
Nov 02, 2015 | 52.50 | 52.50 | 51.85 | 51.85 | 53,785 | -0.15(-0.29%) |
Oct 30, 2015 | 53.10 | 53.10 | 52.00 | 52.00 | 1,535 | -2.00(-3.70%) |
Oct 29, 2015 | 53.60 | 54.09 | 53.60 | 54.00 | 2,286 | +0.25(+0.47%) |
Oct 28, 2015 | 53.50 | 53.75 | 53.50 | 53.75 | 345 | +0.50(+0.94%) |
Oct 27, 2015 | 52.60 | 53.51 | 52.60 | 53.25 | 1,013 | +0.02(+0.04%) |
Oct 26, 2015 | 53.24 | 53.50 | 53.15 | 53.23 | 3,044 | +0.23(+0.43%) |
Oct 23, 2015 | 52.63 | 53.00 | 52.63 | 53.00 | 7,200 | +0.75(+1.44%) |
Oct 22, 2015 | 50.01 | 52.25 | 50.01 | 52.25 | 9,134 | +2.60(+5.24%) |
Oct 21, 2015 | 49.25 | 49.70 | 49.25 | 49.65 | 3,608 | +0.46(+0.94%) |
Oct 20, 2015 | 49.00 | 49.19 | 48.83 | 49.19 | 1,833 | +0.16(+0.33%) |
Oct 19, 2015 | 48.50 | 49.03 | 48.50 | 49.03 | 1,492 | +0.53(+1.09%) |
Oct 16, 2015 | 48.35 | 48.50 | 48.33 | 48.50 | 948 | +0.24(+0.50%) |
Oct 15, 2015 | 48.48 | 48.48 | 48.08 | 48.26 | 1,640 | +0.24(+0.50%) |
Oct 14, 2015 | 48.14 | 48.14 | 47.66 | 48.02 | 373 | -0.19(-0.39%) |
Oct 13, 2015 | 48.37 | 48.37 | 47.80 | 48.21 | 1,930 | -0.17(-0.35%) |
Oct 09, 2015 | 48.38 | 48.38 | 48.38 | 0 | +0.88(+1.85%) | |
Oct 08, 2015 | 47.20 | 47.50 | 47.20 | 47.50 | 1,071 | +0.40(+0.85%) |
Oct 07, 2015 | 47.10 | 47.10 | 47.10 | 47.10 | 500 | +0.10(+0.21%) |
Oct 06, 2015 | 47.24 | 47.24 | 46.95 | 47.00 | 1,470 | +0.19(+0.41%) |
Oct 05, 2015 | 46.80 | 46.84 | 46.76 | 46.81 | 11,817 | +0.51(+1.10%) |
Oct 02, 2015 | 46.39 | 46.39 | 46.30 | 46.30 | 4,100 | +0.16(+0.35%) |
Oct 01, 2015 | 46.14 | 46.14 | 46.14 | 46.14 | 142 | -0.13(-0.28%) |
Sep 30, 2015 | 46.57 | 46.57 | 46.18 | 46.27 | 470 | -0.03(-0.06%) |
Sep 29, 2015 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.60(+1.31%) |
Sep 28, 2015 | 45.70 | 46.00 | 45.70 | 45.70 | 429 | -0.43(-0.93%) |
Sep 25, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 123 | +0.49(+1.07%) |
Sep 24, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 113 | -0.49(-1.06%) |
Sep 23, 2015 | 46.36 | 46.36 | 46.13 | 46.13 | 225 | -0.13(-0.28%) |
Sep 22, 2015 | 46.77 | 46.77 | 46.26 | 46.26 | 1,379 | -0.19(-0.41%) |
Sep 21, 2015 | 46.50 | 46.50 | 46.34 | 46.45 | 2,570 | +0.13(+0.28%) |
Sep 18, 2015 | 45.35 | 46.32 | 45.35 | 46.32 | 920 | +1.11(+2.46%) |
Sep 17, 2015 | 44.88 | 45.21 | 44.88 | 45.21 | 460 | +0.25(+0.56%) |
Sep 16, 2015 | 44.44 | 45.10 | 44.44 | 44.96 | 37,304 | +0.51(+1.15%) |
Sep 15, 2015 | 44.06 | 44.45 | 44.06 | 44.45 | 27,025 | +0.60(+1.37%) |
Sep 14, 2015 | 44.10 | 44.10 | 43.85 | 43.85 | 5,681 | -0.49(-1.11%) |
Sep 10, 2015 | 44.34 | 44.34 | 44.34 | 0 | -0.46(-1.03%) | |
Sep 09, 2015 | 44.99 | 44.99 | 44.80 | 44.80 | 1,211 | -0.16(-0.36%) |
Sep 08, 2015 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.06(+0.13%) |
Sep 04, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.80(+1.81%) | |
Sep 03, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 400 | -0.65(-1.45%) |