Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.27 | 51.47 | 50.73 | 50.87 | 514,311 | -0.43(-0.84%) |
Nov 27, 2015 | 50.83 | 51.41 | 50.83 | 51.30 | 142,892 | +0.53(+1.05%) |
Nov 25, 2015 | 51.08 | 50.77 | 50.77 | 50.77 | 391,383 | -0.38(-0.75%) |
Nov 24, 2015 | 50.85 | 51.27 | 50.32 | 51.15 | 584,430 | +0.23(+0.45%) |
Nov 23, 2015 | 50.95 | 51.28 | 50.76 | 50.92 | 404,123 | -0.11(-0.21%) |
Nov 20, 2015 | 51.04 | 51.38 | 50.78 | 51.03 | 556,827 | +0.09(+0.18%) |
Nov 19, 2015 | 50.61 | 51.08 | 50.27 | 50.94 | 1,099,693 | +0.75(+1.50%) |
Nov 18, 2015 | 49.23 | 50.24 | 48.80 | 50.19 | 771,595 | +1.09(+2.23%) |
Nov 17, 2015 | 49.59 | 49.81 | 49.04 | 49.09 | 460,384 | -0.45(-0.92%) |
Nov 16, 2015 | 48.86 | 49.60 | 48.62 | 49.55 | 392,567 | +0.70(+1.43%) |
Nov 13, 2015 | 49.12 | 49.53 | 48.70 | 48.85 | 737,569 | -0.27(-0.54%) |
Nov 12, 2015 | 49.59 | 49.98 | 49.04 | 49.12 | 420,797 | -0.58(-1.17%) |
Nov 11, 2015 | 49.32 | 49.88 | 49.25 | 49.70 | 605,294 | +0.29(+0.59%) |
Nov 10, 2015 | 48.36 | 49.41 | 48.36 | 49.41 | 929,104 | +1.18(+2.44%) |
Nov 09, 2015 | 48.49 | 48.49 | 48.02 | 48.23 | 1,326,515 | -0.26(-0.54%) |
Nov 06, 2015 | 50.06 | 50.35 | 48.32 | 48.49 | 1,632,465 | -2.21(-4.37%) |
Nov 05, 2015 | 50.90 | 51.49 | 50.45 | 50.71 | 1,063,069 | -0.41(-0.79%) |
Nov 04, 2015 | 51.20 | 51.70 | 50.96 | 51.11 | 786,283 | -0.12(-0.24%) |
Nov 03, 2015 | 51.07 | 51.39 | 50.80 | 51.23 | 681,171 | +0.13(+0.25%) |
Nov 02, 2015 | 51.15 | 51.33 | 50.79 | 51.10 | 743,723 | +0.02(+0.05%) |
Oct 30, 2015 | 50.37 | 51.45 | 50.33 | 51.08 | 2,034,730 | +0.71(+1.40%) |
Oct 29, 2015 | 50.05 | 50.44 | 49.81 | 50.37 | 720,412 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.75 | 50.45 | 719,762 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.29 | 49.77 | 50.16 | 974,965 | +0.05(+0.10%) |
Oct 26, 2015 | 48.88 | 50.28 | 48.73 | 50.12 | 892,002 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.20 | 48.59 | 676,564 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.23 | 48.83 | 49.17 | 726,016 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,970 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.00 | 49.05 | 654,967 | -0.35(-0.71%) |
Oct 19, 2015 | 49.22 | 49.65 | 49.09 | 49.40 | 820,464 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.23 | 48.46 | 49.26 | 1,002,771 | +0.79(+1.64%) |
Oct 15, 2015 | 47.80 | 48.46 | 47.63 | 48.46 | 356,803 | +0.75(+1.58%) |
Oct 14, 2015 | 47.97 | 48.18 | 47.66 | 47.71 | 639,994 | -0.22(-0.46%) |
Oct 13, 2015 | 48.23 | 48.32 | 47.86 | 47.93 | 1,201,356 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.29 | 546,931 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.42 | 47.72 | 47.84 | 1,285,099 | -0.44(-0.91%) |
Oct 08, 2015 | 47.59 | 48.42 | 47.47 | 48.27 | 590,732 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.13 | 47.61 | 850,241 | +0.11(+0.24%) |
Oct 06, 2015 | 48.10 | 48.10 | 47.43 | 47.50 | 894,346 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.19 | 47.55 | 48.13 | 611,018 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.74 | 47.78 | 754,795 | +0.90(+1.92%) |
Oct 01, 2015 | 47.17 | 47.40 | 46.52 | 46.88 | 815,491 | -0.29(-0.62%) |
Sep 30, 2015 | 46.35 | 47.27 | 46.30 | 47.17 | 972,355 | +0.88(+1.89%) |
Sep 29, 2015 | 46.74 | 46.88 | 46.07 | 46.30 | 917,457 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.70 | 495,842 | -0.05(-0.10%) |
Sep 25, 2015 | 46.30 | 47.29 | 46.19 | 46.75 | 859,608 | +0.63(+1.37%) |
Sep 24, 2015 | 45.89 | 46.23 | 45.15 | 46.12 | 629,264 | +0.22(+0.48%) |
Sep 23, 2015 | 45.89 | 46.01 | 45.62 | 45.90 | 641,202 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.87 | 965,069 | +0.35(+0.77%) |
Sep 21, 2015 | 45.32 | 45.63 | 45.02 | 45.53 | 735,447 | +0.51(+1.13%) |
Sep 18, 2015 | 44.80 | 45.48 | 44.80 | 45.02 | 1,146,646 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.72 | 44.80 | 45.20 | 744,471 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.96 | 44.08 | 44.81 | 662,499 | +0.54(+1.23%) |
Sep 15, 2015 | 44.03 | 44.37 | 43.91 | 44.27 | 475,563 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.33 | 43.51 | 44.01 | 408,790 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.86 | 42.74 | 43.85 | 493,035 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.77 | 43.08 | 43.20 | 473,933 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.36 | 43.45 | 621,670 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 620,011 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,074 | -0.73(-1.68%) |
Sep 03, 2015 | 43.69 | 43.69 | 43.12 | 43.35 | 932,413 | -0.24(-0.54%) |
Sep 02, 2015 | 43.91 | 43.95 | 43.35 | 43.58 | 786,903 | +0.13(+0.30%) |