Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.69 | 49.91 | 49.35 | 49.72 | 50,808 | +0.07(+0.14%) |
Nov 27, 2015 | 49.19 | 49.86 | 48.20 | 49.65 | 86,109 | +1.38(+2.86%) |
Nov 25, 2015 | 47.74 | 48.27 | 48.27 | 48.27 | 47,500 | +0.78(+1.64%) |
Nov 24, 2015 | 47.59 | 48.03 | 47.32 | 47.49 | 47,775 | -1.34(-2.74%) |
Nov 23, 2015 | 49.00 | 49.33 | 48.78 | 48.83 | 133,034 | -0.17(-0.35%) |
Nov 20, 2015 | 49.59 | 49.71 | 48.96 | 49.00 | 57,094 | -1.06(-2.12%) |
Nov 19, 2015 | 51.96 | 51.97 | 49.73 | 50.06 | 57,814 | -1.13(-2.21%) |
Nov 18, 2015 | 52.00 | 52.24 | 51.05 | 51.19 | 138,628 | -0.69(-1.33%) |
Nov 17, 2015 | 53.16 | 53.49 | 51.81 | 51.88 | 191,853 | -0.33(-0.63%) |
Nov 16, 2015 | 51.62 | 52.59 | 51.50 | 52.21 | 365,891 | +2.84(+5.75%) |
Nov 13, 2015 | 48.70 | 49.93 | 48.55 | 49.37 | 173,715 | -2.23(-4.32%) |
Nov 12, 2015 | 51.85 | 51.92 | 51.02 | 51.60 | 61,974 | -1.88(-3.52%) |
Nov 11, 2015 | 51.12 | 54.26 | 51.12 | 53.48 | 140,379 | +2.28(+4.45%) |
Nov 10, 2015 | 49.55 | 51.37 | 49.41 | 51.20 | 73,843 | +1.87(+3.79%) |
Nov 09, 2015 | 49.66 | 49.67 | 48.68 | 49.33 | 22,293 | +0.17(+0.35%) |
Nov 06, 2015 | 51.14 | 51.14 | 48.98 | 49.16 | 55,671 | -1.75(-3.44%) |
Nov 05, 2015 | 50.56 | 51.22 | 50.25 | 50.91 | 43,602 | +1.15(+2.31%) |
Nov 04, 2015 | 48.58 | 50.26 | 48.40 | 49.76 | 175,084 | +1.44(+2.98%) |
Nov 03, 2015 | 48.10 | 48.77 | 47.81 | 48.32 | 85,129 | +0.00(+0.00%) |
Nov 02, 2015 | 47.87 | 48.47 | 46.92 | 48.32 | 96,676 | +0.32(+0.67%) |
Oct 30, 2015 | 48.00 | 48.81 | 47.85 | 48.00 | 121,061 | -0.19(-0.39%) |
Oct 29, 2015 | 47.73 | 48.46 | 47.67 | 48.19 | 47,558 | +0.19(+0.40%) |
Oct 28, 2015 | 48.50 | 48.92 | 47.10 | 48.00 | 177,661 | +0.31(+0.65%) |
Oct 27, 2015 | 47.79 | 48.10 | 47.37 | 47.69 | 52,193 | +0.39(+0.82%) |
Oct 26, 2015 | 48.55 | 48.57 | 47.26 | 47.30 | 80,491 | -0.81(-1.68%) |
Oct 23, 2015 | 47.57 | 49.06 | 47.33 | 48.11 | 43,627 | +1.10(+2.34%) |
Oct 22, 2015 | 48.29 | 48.42 | 46.91 | 47.01 | 154,381 | -1.81(-3.71%) |
Oct 21, 2015 | 50.66 | 50.98 | 47.67 | 48.82 | 133,190 | -1.20(-2.40%) |
Oct 20, 2015 | 52.28 | 52.51 | 49.59 | 50.02 | 137,527 | -0.65(-1.28%) |
Oct 19, 2015 | 49.59 | 51.79 | 49.51 | 50.67 | 78,123 | +2.07(+4.26%) |
Oct 16, 2015 | 48.60 | 48.99 | 48.03 | 48.60 | 42,262 | -0.30(-0.61%) |
Oct 15, 2015 | 47.11 | 49.40 | 46.71 | 48.90 | 78,788 | +3.51(+7.73%) |
Oct 14, 2015 | 45.15 | 46.14 | 45.02 | 45.39 | 42,117 | +0.32(+0.71%) |
Oct 13, 2015 | 44.73 | 46.68 | 44.40 | 45.07 | 26,412 | +0.08(+0.18%) |
Oct 12, 2015 | 44.09 | 45.93 | 43.80 | 44.99 | 67,869 | +0.64(+1.44%) |
Oct 09, 2015 | 43.58 | 44.41 | 43.48 | 44.35 | 90,321 | +0.81(+1.86%) |
Oct 08, 2015 | 43.54 | 44.17 | 42.50 | 43.54 | 93,290 | -2.04(-4.48%) |
Oct 07, 2015 | 46.20 | 46.38 | 44.79 | 45.58 | 51,733 | -0.59(-1.28%) |
Oct 06, 2015 | 45.06 | 47.20 | 45.06 | 46.17 | 80,535 | +1.04(+2.30%) |
Oct 05, 2015 | 42.38 | 45.30 | 41.98 | 45.13 | 104,384 | +3.03(+7.20%) |
Oct 02, 2015 | 40.26 | 42.26 | 39.03 | 42.10 | 267,123 | +2.14(+5.36%) |
Oct 01, 2015 | 43.02 | 43.70 | 39.38 | 39.96 | 205,656 | -0.75(-1.84%) |
Sep 30, 2015 | 39.65 | 41.20 | 38.04 | 40.71 | 450,447 | +1.70(+4.36%) |
Sep 29, 2015 | 43.65 | 43.65 | 38.35 | 39.01 | 463,861 | -7.54(-16.20%) |
Sep 28, 2015 | 46.38 | 46.68 | 44.60 | 46.55 | 450,975 | +1.95(+4.37%) |
Sep 25, 2015 | 45.65 | 50.86 | 42.50 | 44.60 | 766,109 | -16.88(-27.46%) |
Sep 24, 2015 | 61.55 | 61.91 | 59.31 | 61.48 | 53,800 | -1.03(-1.65%) |
Sep 23, 2015 | 63.63 | 63.63 | 62.50 | 62.51 | 107,261 | -1.24(-1.95%) |
Sep 22, 2015 | 63.99 | 65.58 | 63.44 | 63.75 | 61,658 | +0.02(+0.03%) |
Sep 21, 2015 | 63.75 | 65.70 | 63.11 | 63.73 | 51,657 | +2.69(+4.41%) |
Sep 18, 2015 | 58.29 | 61.67 | 58.23 | 61.04 | 53,300 | +2.44(+4.15%) |
Sep 17, 2015 | 57.79 | 59.16 | 57.79 | 58.60 | 30,315 | -0.34(-0.57%) |
Sep 16, 2015 | 59.02 | 59.17 | 58.31 | 58.94 | 11,752 | +0.18(+0.31%) |
Sep 15, 2015 | 57.43 | 59.16 | 57.35 | 58.76 | 48,977 | +0.52(+0.89%) |
Sep 14, 2015 | 57.60 | 58.40 | 57.42 | 58.24 | 22,521 | -0.76(-1.29%) |
Sep 11, 2015 | 59.10 | 59.72 | 58.87 | 59.00 | 46,548 | -0.06(-0.10%) |
Sep 10, 2015 | 58.87 | 59.83 | 58.87 | 59.06 | 44,203 | +0.07(+0.12%) |
Sep 09, 2015 | 59.34 | 59.37 | 58.80 | 58.99 | 20,464 | -0.09(-0.15%) |
Sep 08, 2015 | 59.58 | 59.72 | 58.67 | 59.08 | 75,847 | +1.61(+2.80%) |
Sep 04, 2015 | 57.79 | 57.47 | 57.47 | 57.47 | 11,800 | -1.77(-2.99%) |
Sep 03, 2015 | 59.74 | 59.99 | 59.03 | 59.24 | 33,906 | +1.32(+2.28%) |
Sep 02, 2015 | 57.37 | 57.92 | 56.90 | 57.92 | 22,770 | -0.06(-0.10%) |
Sep 01, 2015 | 58.65 | 59.35 | 57.98 | 57.98 | 38,534 | -2.60(-4.29%) |
Aug 31, 2015 | 60.04 | 60.86 | 59.92 | 60.58 | 16,648 | +0.09(+0.15%) |
Aug 28, 2015 | 60.32 | 60.95 | 60.09 | 60.49 | 22,806 | -0.98(-1.59%) |
Aug 27, 2015 | 60.90 | 61.56 | 60.00 | 61.47 | 25,016 | -0.13(-0.21%) |
Aug 26, 2015 | 62.48 | 62.48 | 59.78 | 61.60 | 70,129 | -1.32(-2.10%) |
Aug 25, 2015 | 63.19 | 64.50 | 62.81 | 62.92 | 35,837 | +3.34(+5.61%) |
Aug 24, 2015 | 55.50 | 60.98 | 54.50 | 59.58 | 80,999 | -1.96(-3.18%) |
Aug 21, 2015 | 61.44 | 62.83 | 61.05 | 61.54 | 37,071 | -2.51(-3.92%) |
Aug 20, 2015 | 64.22 | 65.17 | 63.65 | 64.05 | 83,963 | +0.46(+0.72%) |
Aug 19, 2015 | 64.00 | 64.04 | 62.52 | 63.59 | 20,984 | -0.45(-0.70%) |
Aug 18, 2015 | 65.34 | 65.61 | 63.83 | 64.04 | 61,173 | +4.14(+6.91%) |
Aug 17, 2015 | 59.96 | 60.31 | 59.45 | 59.90 | 15,559 | -0.96(-1.58%) |
Aug 14, 2015 | 60.54 | 61.32 | 60.01 | 60.86 | 15,508 | -0.44(-0.72%) |
Aug 13, 2015 | 60.00 | 61.60 | 60.00 | 61.30 | 14,964 | +1.47(+2.46%) |
Aug 12, 2015 | 58.80 | 59.92 | 57.98 | 59.83 | 30,685 | +0.27(+0.45%) |
Aug 11, 2015 | 60.15 | 60.16 | 59.24 | 59.56 | 38,245 | -0.75(-1.24%) |
Aug 10, 2015 | 60.50 | 61.33 | 59.97 | 60.31 | 56,477 | +0.89(+1.50%) |
Aug 07, 2015 | 58.55 | 59.61 | 57.80 | 59.42 | 21,899 | -1.69(-2.77%) |
Aug 06, 2015 | 62.70 | 62.70 | 60.51 | 61.11 | 40,683 | -1.55(-2.47%) |
Aug 05, 2015 | 62.35 | 62.82 | 61.50 | 62.66 | 35,133 | -0.32(-0.51%) |
Aug 04, 2015 | 63.52 | 63.64 | 62.75 | 62.98 | 31,898 | +0.78(+1.25%) |
Aug 03, 2015 | 61.53 | 63.40 | 61.09 | 62.20 | 45,375 | +1.55(+2.56%) |
Jul 31, 2015 | 59.83 | 63.33 | 59.77 | 60.65 | 64,896 | +3.60(+6.31%) |
Jul 30, 2015 | 57.13 | 58.52 | 56.73 | 57.05 | 73,888 | +0.35(+0.62%) |
Jul 29, 2015 | 56.56 | 57.53 | 56.29 | 56.70 | 20,577 | +0.96(+1.72%) |
Jul 28, 2015 | 54.88 | 55.76 | 54.50 | 55.74 | 8,898 | +0.95(+1.73%) |
Jul 27, 2015 | 55.46 | 55.85 | 54.75 | 54.79 | 18,756 | -1.54(-2.73%) |
Jul 24, 2015 | 56.23 | 56.95 | 55.80 | 56.33 | 11,116 | +0.55(+0.99%) |
Jul 23, 2015 | 56.00 | 56.33 | 55.62 | 55.78 | 17,175 | -1.39(-2.43%) |
Jul 22, 2015 | 56.53 | 57.44 | 56.33 | 57.17 | 22,352 | +0.46(+0.81%) |
Jul 21, 2015 | 55.59 | 56.73 | 55.59 | 56.71 | 16,765 | +1.81(+3.30%) |
Jul 20, 2015 | 54.99 | 55.62 | 54.08 | 54.90 | 22,323 | -0.09(-0.16%) |
Jul 17, 2015 | 55.75 | 55.75 | 54.62 | 54.99 | 31,641 | -1.61(-2.84%) |
Jul 16, 2015 | 55.61 | 56.99 | 55.43 | 56.60 | 19,929 | +0.54(+0.96%) |
Jul 15, 2015 | 57.06 | 57.30 | 55.76 | 56.06 | 27,144 | -1.34(-2.33%) |
Jul 14, 2015 | 55.87 | 57.40 | 55.87 | 57.40 | 15,517 | +2.31(+4.19%) |
Jul 13, 2015 | 53.25 | 55.51 | 53.25 | 55.09 | 21,284 | +2.03(+3.83%) |
Jul 10, 2015 | 52.76 | 53.82 | 52.43 | 53.06 | 17,263 | +0.56(+1.07%) |
Jul 09, 2015 | 51.97 | 52.60 | 51.83 | 52.50 | 9,186 | +0.88(+1.70%) |
Jul 08, 2015 | 51.83 | 52.23 | 51.02 | 51.62 | 56,446 | -0.86(-1.64%) |
Jul 07, 2015 | 52.62 | 53.26 | 50.58 | 52.48 | 172,028 | +0.48(+0.92%) |
Jul 06, 2015 | 50.51 | 52.29 | 50.51 | 52.00 | 146,764 | +1.23(+2.42%) |
Jul 02, 2015 | 52.14 | 50.77 | 50.77 | 50.77 | 59,800 | -1.64(-3.13%) |
Jul 01, 2015 | 53.47 | 54.03 | 51.79 | 52.41 | 27,613 | +0.91(+1.77%) |
Jun 30, 2015 | 51.81 | 52.00 | 51.01 | 51.50 | 13,993 | +0.27(+0.53%) |
Jun 29, 2015 | 52.10 | 52.36 | 51.00 | 51.23 | 39,883 | -2.05(-3.85%) |
Jun 26, 2015 | 53.82 | 53.82 | 52.91 | 53.28 | 29,643 | -1.12(-2.06%) |
Jun 25, 2015 | 54.81 | 54.99 | 54.20 | 54.40 | 12,959 | +0.07(+0.13%) |
Jun 24, 2015 | 54.27 | 55.51 | 53.95 | 54.33 | 41,410 | -2.50(-4.40%) |
Jun 23, 2015 | 56.10 | 57.08 | 55.92 | 56.83 | 23,917 | +0.85(+1.52%) |
Jun 22, 2015 | 55.49 | 56.10 | 55.16 | 55.98 | 24,415 | +2.60(+4.87%) |
Jun 19, 2015 | 53.85 | 53.90 | 52.95 | 53.38 | 27,669 | -0.12(-0.22%) |
Jun 18, 2015 | 51.82 | 54.00 | 51.82 | 53.50 | 30,379 | +1.25(+2.39%) |
Jun 17, 2015 | 52.06 | 52.51 | 51.00 | 52.25 | 47,821 | -0.75(-1.42%) |
Jun 16, 2015 | 53.53 | 54.09 | 52.27 | 53.00 | 106,283 | +2.23(+4.39%) |
Jun 15, 2015 | 50.72 | 51.61 | 50.12 | 50.77 | 74,057 | -3.03(-5.63%) |
Jun 12, 2015 | 54.35 | 54.35 | 53.52 | 53.80 | 39,419 | -0.85(-1.56%) |
Jun 11, 2015 | 54.50 | 54.95 | 54.47 | 54.65 | 9,650 | -0.75(-1.35%) |
Jun 10, 2015 | 54.96 | 55.58 | 54.05 | 55.40 | 23,465 | +1.37(+2.54%) |
Jun 09, 2015 | 55.64 | 55.86 | 53.64 | 54.03 | 23,968 | -1.48(-2.67%) |
Jun 08, 2015 | 55.51 | 56.04 | 54.86 | 55.51 | 55,622 | +3.44(+6.61%) |
Jun 05, 2015 | 52.00 | 53.00 | 51.32 | 52.07 | 87,595 | -3.26(-5.89%) |
Jun 04, 2015 | 56.03 | 56.20 | 55.00 | 55.33 | 26,078 | -1.24(-2.19%) |
Jun 03, 2015 | 56.57 | 57.50 | 56.51 | 56.57 | 37,650 | -1.33(-2.30%) |
Jun 02, 2015 | 57.47 | 58.25 | 57.20 | 57.90 | 57,800 | -0.43(-0.74%) |
Jun 01, 2015 | 57.20 | 59.19 | 55.29 | 58.33 | 131,567 | +1.40(+2.46%) |
May 29, 2015 | 57.78 | 59.13 | 56.72 | 56.93 | 96,116 | +2.93(+5.43%) |
May 28, 2015 | 52.59 | 54.45 | 51.93 | 54.00 | 102,703 | +4.09(+8.19%) |
May 27, 2015 | 50.67 | 50.81 | 49.50 | 49.91 | 67,863 | +1.34(+2.76%) |
May 26, 2015 | 48.19 | 48.90 | 48.10 | 48.57 | 89,449 | -0.65(-1.32%) |
May 22, 2015 | 49.22 | 49.22 | 49.22 | 0 | -0.11(-0.22%) | |
May 21, 2015 | 49.21 | 49.77 | 49.07 | 49.33 | 36,638 | +0.18(+0.37%) |
May 20, 2015 | 48.71 | 49.40 | 48.62 | 49.15 | 100,767 | +0.15(+0.31%) |
May 19, 2015 | 50.00 | 50.39 | 48.56 | 49.00 | 189,695 | -1.20(-2.39%) |
May 18, 2015 | 49.47 | 54.86 | 49.00 | 50.20 | 211,941 | +0.28(+0.56%) |
May 15, 2015 | 49.75 | 50.73 | 49.17 | 49.92 | 764,827 | -0.58(-1.15%) |