Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.15 | 46.40 | 44.15 | 45.95 | 671,014 | +1.83(+4.15%) |
Nov 27, 2015 | 43.72 | 44.70 | 43.71 | 44.12 | 162,047 | +0.64(+1.47%) |
Nov 25, 2015 | 43.68 | 43.48 | 43.48 | 43.48 | 327,600 | +0.08(+0.18%) |
Nov 24, 2015 | 42.97 | 43.62 | 42.20 | 43.40 | 443,863 | +0.18(+0.42%) |
Nov 23, 2015 | 42.72 | 43.46 | 42.06 | 43.22 | 411,023 | +0.69(+1.62%) |
Nov 20, 2015 | 43.30 | 43.57 | 42.17 | 42.53 | 420,984 | -0.64(-1.48%) |
Nov 19, 2015 | 42.16 | 43.53 | 41.53 | 43.17 | 494,739 | +0.69(+1.62%) |
Nov 18, 2015 | 42.71 | 43.85 | 41.77 | 42.48 | 536,856 | -0.48(-1.12%) |
Nov 17, 2015 | 43.00 | 43.51 | 41.57 | 42.96 | 699,686 | -0.46(-1.06%) |
Nov 16, 2015 | 40.70 | 43.80 | 39.95 | 43.42 | 1,005,727 | +2.57(+6.29%) |
Nov 13, 2015 | 42.00 | 42.36 | 39.91 | 40.85 | 1,249,843 | -1.62(-3.81%) |
Nov 12, 2015 | 44.49 | 45.18 | 42.13 | 42.47 | 1,002,839 | -1.65(-3.74%) |
Nov 11, 2015 | 47.04 | 47.04 | 43.65 | 44.12 | 711,007 | -2.56(-5.48%) |
Nov 10, 2015 | 48.01 | 48.50 | 46.26 | 46.68 | 589,611 | -1.87(-3.85%) |
Nov 09, 2015 | 50.00 | 50.00 | 46.42 | 48.55 | 1,076,986 | -1.44(-2.88%) |
Nov 06, 2015 | 53.50 | 53.50 | 49.33 | 49.99 | 2,568,080 | -1.12(-2.19%) |
Nov 05, 2015 | 50.64 | 52.00 | 48.82 | 51.11 | 2,838,224 | +2.19(+4.48%) |
Nov 04, 2015 | 49.80 | 49.94 | 48.20 | 48.92 | 536,973 | +0.29(+0.60%) |
Nov 03, 2015 | 47.63 | 49.57 | 47.46 | 48.63 | 837,333 | +0.69(+1.44%) |
Nov 02, 2015 | 45.99 | 48.50 | 45.69 | 47.94 | 852,052 | +2.37(+5.20%) |
Oct 30, 2015 | 44.52 | 45.91 | 44.14 | 45.57 | 339,002 | +1.25(+2.82%) |
Oct 29, 2015 | 46.26 | 46.85 | 44.00 | 44.32 | 593,493 | -1.69(-3.67%) |
Oct 28, 2015 | 44.30 | 46.50 | 44.12 | 46.01 | 421,527 | +1.96(+4.45%) |
Oct 27, 2015 | 44.35 | 44.88 | 43.50 | 44.05 | 270,336 | -0.60(-1.34%) |
Oct 26, 2015 | 45.28 | 45.77 | 44.41 | 44.65 | 264,851 | -0.37(-0.82%) |
Oct 23, 2015 | 43.18 | 45.65 | 43.02 | 45.02 | 428,020 | +2.14(+4.99%) |
Oct 22, 2015 | 43.16 | 44.11 | 42.25 | 42.88 | 251,154 | +0.55(+1.30%) |
Oct 21, 2015 | 44.12 | 44.24 | 42.06 | 42.33 | 346,684 | -1.68(-3.82%) |
Oct 20, 2015 | 44.71 | 45.50 | 43.80 | 44.01 | 528,522 | -0.28(-0.63%) |
Oct 19, 2015 | 43.50 | 44.84 | 42.67 | 44.29 | 407,957 | +0.83(+1.91%) |
Oct 16, 2015 | 42.51 | 45.70 | 41.62 | 43.46 | 998,156 | +1.01(+2.38%) |
Oct 15, 2015 | 42.35 | 42.89 | 41.00 | 42.45 | 515,581 | +0.73(+1.75%) |
Oct 14, 2015 | 43.05 | 43.42 | 41.30 | 41.72 | 566,038 | -1.34(-3.11%) |
Oct 13, 2015 | 42.61 | 44.98 | 42.20 | 43.06 | 642,644 | +0.45(+1.06%) |
Oct 12, 2015 | 44.54 | 44.73 | 42.05 | 42.61 | 599,352 | -1.44(-3.27%) |
Oct 09, 2015 | 45.85 | 46.00 | 43.95 | 44.05 | 881,604 | -2.17(-4.69%) |
Oct 08, 2015 | 44.70 | 46.70 | 43.10 | 46.22 | 1,052,120 | -2.26(-4.66%) |
Oct 07, 2015 | 49.28 | 49.63 | 47.48 | 48.48 | 333,217 | -0.47(-0.96%) |
Oct 06, 2015 | 49.40 | 50.65 | 48.85 | 48.95 | 203,134 | -0.45(-0.91%) |
Oct 05, 2015 | 50.37 | 51.25 | 48.82 | 49.40 | 525,170 | -0.71(-1.42%) |
Oct 02, 2015 | 46.78 | 50.66 | 46.60 | 50.11 | 632,838 | +2.94(+6.23%) |
Oct 01, 2015 | 47.25 | 48.25 | 46.30 | 47.17 | 524,860 | -0.23(-0.49%) |
Sep 30, 2015 | 47.77 | 49.08 | 46.80 | 47.40 | 488,882 | +0.50(+1.07%) |
Sep 29, 2015 | 47.94 | 48.85 | 46.35 | 46.90 | 319,564 | -1.04(-2.17%) |
Sep 28, 2015 | 49.45 | 50.25 | 47.40 | 47.94 | 406,796 | -1.46(-2.96%) |
Sep 25, 2015 | 51.50 | 51.87 | 48.84 | 49.40 | 564,427 | -1.54(-3.02%) |
Sep 24, 2015 | 50.00 | 51.64 | 49.40 | 50.94 | 561,103 | +0.56(+1.11%) |
Sep 23, 2015 | 51.01 | 52.51 | 50.27 | 50.38 | 305,177 | -0.52(-1.02%) |
Sep 22, 2015 | 51.66 | 52.55 | 49.97 | 50.90 | 356,135 | -1.70(-3.23%) |
Sep 21, 2015 | 53.50 | 55.77 | 52.01 | 52.60 | 629,590 | -0.56(-1.05%) |
Sep 18, 2015 | 53.21 | 54.25 | 51.17 | 53.16 | 679,885 | -0.63(-1.17%) |
Sep 17, 2015 | 51.46 | 55.92 | 51.22 | 53.79 | 1,236,308 | +2.33(+4.53%) |
Sep 16, 2015 | 52.11 | 52.86 | 50.77 | 51.46 | 485,418 | -0.72(-1.38%) |
Sep 15, 2015 | 51.66 | 54.46 | 51.17 | 52.18 | 473,855 | +0.20(+0.38%) |
Sep 14, 2015 | 53.78 | 53.90 | 49.70 | 51.98 | 1,152,123 | -3.16(-5.73%) |
Sep 11, 2015 | 48.54 | 56.69 | 48.49 | 55.14 | 2,314,299 | +6.58(+13.55%) |
Sep 10, 2015 | 48.51 | 49.78 | 48.05 | 48.56 | 296,500 | +0.06(+0.12%) |
Sep 09, 2015 | 50.01 | 51.00 | 48.42 | 48.50 | 518,216 | -0.77(-1.56%) |
Sep 08, 2015 | 48.50 | 50.25 | 48.42 | 49.27 | 544,159 | +1.46(+3.05%) |
Sep 04, 2015 | 47.29 | 47.81 | 47.81 | 47.81 | 349,900 | -0.30(-0.62%) |
Sep 03, 2015 | 49.01 | 49.21 | 47.25 | 48.11 | 394,392 | -0.59(-1.21%) |
Sep 02, 2015 | 48.40 | 49.25 | 47.53 | 48.70 | 386,965 | +0.43(+0.89%) |