Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.33 | 47.33 | 46.80 | 46.88 | 2,013 | -0.82(-1.73%) |
Nov 27, 2015 | 47.50 | 47.70 | 47.50 | 47.70 | 1,473 | -1.15(-2.34%) |
Nov 25, 2015 | 48.85 | 48.85 | 48.85 | 0 | -0.50(-1.01%) | |
Nov 24, 2015 | 49.55 | 49.55 | 49.35 | 49.35 | 1,199 | -0.39(-0.78%) |
Nov 23, 2015 | 49.43 | 49.74 | 49.15 | 49.74 | 25,034 | -0.19(-0.38%) |
Nov 20, 2015 | 50.11 | 50.35 | 49.93 | 49.93 | 5,361 | +0.75(+1.53%) |
Nov 19, 2015 | 48.99 | 49.23 | 48.99 | 49.18 | 2,389 | +0.69(+1.42%) |
Nov 18, 2015 | 48.54 | 48.54 | 48.49 | 48.49 | 1,659 | -0.07(-0.14%) |
Nov 17, 2015 | 48.48 | 48.56 | 48.48 | 48.56 | 904 | +1.21(+2.56%) |
Nov 16, 2015 | 47.13 | 47.35 | 46.98 | 47.35 | 7,779 | +0.75(+1.61%) |
Nov 13, 2015 | 46.40 | 46.65 | 46.28 | 46.60 | 2,220 | -0.82(-1.74%) |
Nov 12, 2015 | 47.52 | 47.52 | 47.42 | 47.42 | 1,818 | -0.62(-1.30%) |
Nov 11, 2015 | 48.15 | 48.50 | 48.05 | 48.05 | 2,295 | +0.88(+1.87%) |
Nov 10, 2015 | 47.07 | 47.17 | 47.07 | 47.17 | 36,088 | -1.03(-2.14%) |
Nov 09, 2015 | 48.02 | 48.20 | 48.02 | 48.20 | 660 | -1.29(-2.61%) |
Nov 06, 2015 | 49.04 | 49.49 | 49.04 | 49.49 | 3,756 | -0.82(-1.63%) |
Nov 05, 2015 | 50.12 | 50.68 | 50.12 | 50.31 | 7,611 | -0.16(-0.32%) |
Nov 04, 2015 | 50.79 | 50.80 | 50.47 | 50.47 | 3,787 | -1.33(-2.57%) |
Nov 03, 2015 | 51.28 | 51.80 | 50.90 | 51.80 | 3,090 | +0.59(+1.15%) |
Nov 02, 2015 | 50.87 | 51.21 | 50.87 | 51.21 | 1,423 | +0.12(+0.24%) |
Oct 30, 2015 | 50.91 | 51.09 | 50.91 | 51.09 | 908 | +0.25(+0.48%) |
Oct 29, 2015 | 50.92 | 51.00 | 50.84 | 50.84 | 1,530 | -1.78(-3.38%) |
Oct 28, 2015 | 52.91 | 53.10 | 52.62 | 52.62 | 1,427 | +0.43(+0.82%) |
Oct 27, 2015 | 52.64 | 52.64 | 52.19 | 52.19 | 2,574 | -0.45(-0.85%) |
Oct 26, 2015 | 52.12 | 52.64 | 52.12 | 52.64 | 2,295 | +0.79(+1.52%) |
Oct 23, 2015 | 51.83 | 52.36 | 51.83 | 51.85 | 1,686 | -0.16(-0.31%) |
Oct 22, 2015 | 51.80 | 52.01 | 51.57 | 52.01 | 2,110 | +0.43(+0.84%) |
Oct 21, 2015 | 51.72 | 51.86 | 51.58 | 51.58 | 7,467 | -0.73(-1.41%) |
Oct 20, 2015 | 52.07 | 52.31 | 52.07 | 52.31 | 836 | -0.85(-1.61%) |
Oct 19, 2015 | 53.22 | 53.22 | 53.16 | 53.16 | 613 | -0.62(-1.15%) |
Oct 16, 2015 | 53.66 | 53.78 | 53.50 | 53.78 | 5,832 | +0.38(+0.72%) |
Oct 15, 2015 | 52.99 | 53.40 | 52.99 | 53.40 | 1,035 | +1.15(+2.20%) |
Oct 14, 2015 | 52.15 | 52.25 | 52.15 | 52.25 | 600 | -0.13(-0.25%) |
Oct 12, 2015 | 52.38 | 52.38 | 52.38 | 404 | +0.46(+0.90%) | |
Oct 09, 2015 | 52.33 | 52.70 | 51.92 | 51.92 | 2,138 | +0.19(+0.36%) |
Oct 08, 2015 | 51.73 | 51.73 | 51.73 | 51.73 | 649 | +0.39(+0.76%) |
Oct 07, 2015 | 51.45 | 51.45 | 50.87 | 51.35 | 3,465 | +1.38(+2.76%) |
Oct 06, 2015 | 50.11 | 50.12 | 49.97 | 49.97 | 1,308 | +0.17(+0.34%) |
Oct 05, 2015 | 49.60 | 49.80 | 49.60 | 49.80 | 3,641 | +1.63(+3.38%) |
Oct 02, 2015 | 46.44 | 48.17 | 46.44 | 48.17 | 1,598 | +0.67(+1.41%) |
Oct 01, 2015 | 47.50 | 47.70 | 47.39 | 47.50 | 2,355 | +0.59(+1.26%) |
Sep 30, 2015 | 46.66 | 47.34 | 46.66 | 46.91 | 2,513 | +1.36(+2.99%) |
Sep 29, 2015 | 45.47 | 45.97 | 45.47 | 45.55 | 1,538 | -0.31(-0.68%) |
Sep 28, 2015 | 45.15 | 46.00 | 45.15 | 45.86 | 24,644 | -0.54(-1.16%) |
Sep 25, 2015 | 46.78 | 47.04 | 46.40 | 46.40 | 5,226 | -0.35(-0.74%) |
Sep 24, 2015 | 45.83 | 46.75 | 45.83 | 46.75 | 1,887 | -0.13(-0.28%) |
Sep 23, 2015 | 47.34 | 47.34 | 46.72 | 46.88 | 2,849 | -0.96(-2.01%) |
Sep 22, 2015 | 47.03 | 47.84 | 47.03 | 47.84 | 1,199 | -0.84(-1.73%) |
Sep 21, 2015 | 48.50 | 48.68 | 47.77 | 48.68 | 1,727 | -0.25(-0.51%) |
Sep 18, 2015 | 48.40 | 48.93 | 48.40 | 48.93 | 1,272 | -0.76(-1.53%) |
Sep 17, 2015 | 49.49 | 50.47 | 49.49 | 49.69 | 1,492 | +0.59(+1.20%) |
Sep 16, 2015 | 49.00 | 49.10 | 48.96 | 49.10 | 5,745 | +1.77(+3.75%) |
Sep 15, 2015 | 47.00 | 47.52 | 46.92 | 47.33 | 82,698 | +0.41(+0.87%) |
Sep 14, 2015 | 46.79 | 47.02 | 46.79 | 46.91 | 3,552 | +1.17(+2.57%) |
Sep 11, 2015 | 45.74 | 46.15 | 45.46 | 45.74 | 2,497 | -0.97(-2.08%) |
Sep 10, 2015 | 46.12 | 46.71 | 46.12 | 46.71 | 2,222 | +1.37(+3.02%) |
Sep 09, 2015 | 45.64 | 45.72 | 45.29 | 45.34 | 1,444 | -1.06(-2.28%) |
Sep 08, 2015 | 46.15 | 46.40 | 46.09 | 46.40 | 1,359 | +0.05(+0.12%) |
Sep 04, 2015 | 46.35 | 46.35 | 46.35 | 0 | -1.33(-2.80%) | |
Sep 03, 2015 | 48.13 | 48.13 | 47.68 | 47.68 | 9,138 | +0.08(+0.17%) |
Sep 02, 2015 | 47.37 | 47.60 | 47.01 | 47.60 | 4,419 | +1.50(+3.25%) |