Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.31 | 48.88 | 48.07 | 48.24 | 388,863 | +0.03(+0.07%) |
Nov 27, 2015 | 48.16 | 48.47 | 47.69 | 48.21 | 102,020 | +0.09(+0.18%) |
Nov 25, 2015 | 48.18 | 48.12 | 48.12 | 48.12 | 268,561 | +0.09(+0.18%) |
Nov 24, 2015 | 47.45 | 48.39 | 47.23 | 48.03 | 350,922 | +0.46(+0.97%) |
Nov 23, 2015 | 47.91 | 48.58 | 47.45 | 47.57 | 280,588 | -0.51(-1.07%) |
Nov 20, 2015 | 47.64 | 48.14 | 47.54 | 48.09 | 400,232 | +0.65(+1.37%) |
Nov 19, 2015 | 46.89 | 47.51 | 46.48 | 47.44 | 435,979 | +0.50(+1.07%) |
Nov 18, 2015 | 46.28 | 46.98 | 45.86 | 46.93 | 803,278 | +0.76(+1.65%) |
Nov 17, 2015 | 47.07 | 47.29 | 45.96 | 46.17 | 735,600 | -0.84(-1.78%) |
Nov 16, 2015 | 46.39 | 47.06 | 46.15 | 47.01 | 542,433 | +0.43(+0.92%) |
Nov 13, 2015 | 46.60 | 47.59 | 46.38 | 46.58 | 561,019 | -0.09(-0.20%) |
Nov 12, 2015 | 47.51 | 48.39 | 46.62 | 46.68 | 456,009 | -1.18(-2.46%) |
Nov 11, 2015 | 50.42 | 50.42 | 47.82 | 47.85 | 1,308,998 | -3.57(-6.95%) |
Nov 10, 2015 | 50.62 | 51.45 | 50.51 | 51.43 | 375,891 | +0.50(+0.99%) |
Nov 09, 2015 | 51.88 | 51.89 | 50.56 | 50.92 | 491,418 | -1.14(-2.18%) |
Nov 06, 2015 | 51.71 | 52.07 | 51.27 | 52.06 | 231,230 | +0.18(+0.35%) |
Nov 05, 2015 | 51.50 | 52.31 | 50.87 | 51.88 | 527,154 | +0.21(+0.40%) |
Nov 04, 2015 | 52.09 | 52.22 | 51.47 | 51.67 | 437,636 | -0.14(-0.26%) |
Nov 03, 2015 | 51.15 | 52.16 | 50.99 | 51.81 | 482,942 | +0.38(+0.73%) |
Nov 02, 2015 | 50.75 | 51.98 | 49.77 | 51.44 | 739,505 | +0.32(+0.64%) |
Oct 30, 2015 | 51.91 | 53.79 | 51.09 | 51.11 | 1,182,830 | +0.94(+1.87%) |
Oct 29, 2015 | 50.14 | 50.49 | 49.74 | 50.17 | 606,566 | -0.09(-0.17%) |
Oct 28, 2015 | 48.80 | 50.26 | 48.62 | 50.26 | 613,373 | +1.73(+3.58%) |
Oct 27, 2015 | 48.92 | 49.30 | 48.27 | 48.52 | 435,216 | -1.03(-2.09%) |
Oct 26, 2015 | 49.50 | 49.84 | 49.32 | 49.56 | 508,982 | -0.13(-0.26%) |
Oct 23, 2015 | 49.06 | 49.76 | 48.86 | 49.68 | 493,144 | +1.18(+2.43%) |
Oct 22, 2015 | 46.86 | 48.85 | 46.86 | 48.50 | 450,630 | +1.90(+4.07%) |
Oct 21, 2015 | 47.16 | 47.17 | 46.51 | 46.61 | 507,147 | -0.37(-0.78%) |
Oct 20, 2015 | 46.31 | 47.12 | 45.90 | 46.97 | 559,412 | +0.58(+1.25%) |
Oct 19, 2015 | 46.09 | 46.52 | 45.99 | 46.39 | 551,116 | -0.10(-0.22%) |
Oct 16, 2015 | 47.27 | 47.36 | 46.09 | 46.50 | 960,935 | -0.85(-1.80%) |
Oct 15, 2015 | 47.95 | 48.59 | 46.64 | 47.35 | 723,254 | -0.62(-1.28%) |
Oct 14, 2015 | 48.73 | 48.87 | 47.85 | 47.97 | 768,938 | -1.18(-2.40%) |
Oct 13, 2015 | 49.73 | 50.26 | 48.44 | 49.15 | 475,335 | -0.97(-1.93%) |
Oct 12, 2015 | 51.03 | 51.03 | 50.07 | 50.11 | 473,986 | -0.70(-1.38%) |
Oct 09, 2015 | 50.60 | 50.89 | 49.96 | 50.81 | 583,073 | +0.25(+0.49%) |
Oct 08, 2015 | 48.56 | 50.99 | 48.29 | 50.56 | 669,357 | +1.36(+2.76%) |
Oct 07, 2015 | 49.03 | 50.00 | 48.62 | 49.21 | 576,199 | +0.39(+0.81%) |
Oct 06, 2015 | 48.62 | 49.26 | 46.85 | 48.81 | 443,511 | +0.31(+0.63%) |
Oct 05, 2015 | 46.41 | 48.69 | 46.26 | 48.50 | 714,042 | +2.44(+5.29%) |
Oct 02, 2015 | 43.68 | 46.09 | 43.54 | 46.07 | 557,301 | +1.74(+3.93%) |
Oct 01, 2015 | 44.88 | 45.30 | 43.54 | 44.33 | 975,974 | -0.48(-1.07%) |
Sep 30, 2015 | 45.15 | 45.50 | 44.64 | 44.80 | 638,398 | +0.01(+0.02%) |
Sep 29, 2015 | 44.51 | 45.16 | 44.44 | 44.80 | 493,032 | +0.28(+0.63%) |
Sep 28, 2015 | 45.17 | 45.20 | 44.48 | 44.51 | 403,994 | -0.87(-1.92%) |
Sep 25, 2015 | 45.63 | 45.92 | 45.20 | 45.39 | 457,424 | -0.25(-0.54%) |
Sep 24, 2015 | 45.62 | 46.00 | 45.06 | 45.63 | 554,965 | -0.48(-1.05%) |
Sep 23, 2015 | 47.23 | 47.29 | 46.03 | 46.12 | 379,617 | -0.89(-1.90%) |
Sep 22, 2015 | 47.27 | 47.60 | 46.80 | 47.01 | 396,523 | -0.94(-1.97%) |
Sep 21, 2015 | 47.96 | 48.48 | 47.63 | 47.95 | 489,929 | +0.25(+0.53%) |
Sep 18, 2015 | 48.15 | 48.52 | 47.39 | 47.70 | 2,671,706 | -1.30(-2.65%) |
Sep 17, 2015 | 49.65 | 49.73 | 48.63 | 49.00 | 1,364,637 | -0.88(-1.77%) |
Sep 16, 2015 | 49.35 | 50.02 | 49.28 | 49.88 | 470,243 | +0.66(+1.35%) |
Sep 15, 2015 | 49.07 | 49.32 | 48.67 | 49.22 | 647,156 | +0.42(+0.87%) |
Sep 14, 2015 | 49.55 | 49.55 | 48.43 | 48.79 | 1,091,006 | -0.82(-1.66%) |
Sep 11, 2015 | 49.23 | 49.63 | 48.78 | 49.62 | 300,530 | +0.19(+0.38%) |
Sep 10, 2015 | 49.58 | 50.10 | 48.75 | 49.43 | 417,356 | -0.07(-0.14%) |
Sep 09, 2015 | 50.07 | 50.36 | 49.43 | 49.50 | 340,746 | -0.36(-0.72%) |
Sep 08, 2015 | 49.43 | 50.02 | 48.50 | 49.86 | 370,476 | +1.30(+2.68%) |
Sep 04, 2015 | 48.73 | 48.56 | 48.56 | 48.56 | 545,702 | -0.70(-1.41%) |
Sep 03, 2015 | 48.59 | 49.48 | 48.49 | 49.25 | 567,849 | +0.66(+1.36%) |
Sep 02, 2015 | 48.76 | 49.00 | 47.86 | 48.59 | 529,803 | +0.23(+0.47%) |