Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.59 | 50.64 | 50.26 | 50.32 | 15,701 | -0.20(-0.40%) |
Nov 27, 2015 | 50.87 | 50.87 | 50.34 | 50.52 | 12,235 | -0.04(-0.07%) |
Nov 25, 2015 | 50.93 | 50.56 | 50.56 | 50.56 | 27,290 | -0.08(-0.16%) |
Nov 24, 2015 | 50.27 | 50.69 | 50.20 | 50.64 | 21,377 | +0.29(+0.57%) |
Nov 23, 2015 | 50.43 | 50.49 | 50.15 | 50.36 | 28,583 | +0.10(+0.19%) |
Nov 20, 2015 | 49.86 | 50.46 | 49.86 | 50.26 | 29,912 | +0.52(+1.04%) |
Nov 19, 2015 | 49.49 | 49.78 | 49.38 | 49.74 | 17,174 | +0.25(+0.51%) |
Nov 18, 2015 | 49.18 | 49.49 | 49.08 | 49.49 | 18,056 | +0.52(+1.06%) |
Nov 17, 2015 | 49.12 | 49.35 | 48.85 | 48.97 | 293,933 | +0.01(+0.02%) |
Nov 16, 2015 | 47.83 | 48.98 | 47.83 | 48.96 | 43,839 | +1.13(+2.37%) |
Nov 13, 2015 | 48.32 | 48.32 | 47.72 | 47.83 | 30,532 | -0.27(-0.55%) |
Nov 12, 2015 | 48.87 | 48.87 | 48.09 | 48.09 | 5,799 | -1.16(-2.35%) |
Nov 11, 2015 | 49.61 | 49.61 | 49.20 | 49.25 | 9,713 | -0.21(-0.43%) |
Nov 10, 2015 | 49.40 | 49.69 | 49.19 | 49.46 | 7,099 | -0.08(-0.17%) |
Nov 09, 2015 | 49.78 | 49.82 | 49.33 | 49.55 | 8,739 | -0.63(-1.26%) |
Nov 06, 2015 | 50.33 | 50.33 | 49.91 | 50.18 | 10,441 | -0.13(-0.26%) |
Nov 05, 2015 | 50.08 | 50.34 | 49.98 | 50.31 | 5,306 | +0.22(+0.44%) |
Nov 04, 2015 | 50.56 | 50.58 | 50.02 | 50.09 | 11,201 | -0.19(-0.38%) |
Nov 03, 2015 | 50.32 | 50.47 | 49.99 | 50.28 | 24,574 | -0.17(-0.33%) |
Nov 02, 2015 | 49.73 | 50.52 | 49.73 | 50.45 | 10,743 | +0.69(+1.39%) |
Oct 30, 2015 | 50.05 | 50.05 | 49.56 | 49.76 | 42,612 | -0.29(-0.57%) |
Oct 29, 2015 | 49.91 | 50.19 | 49.76 | 50.04 | 19,364 | +0.11(+0.22%) |
Oct 28, 2015 | 49.03 | 49.98 | 49.03 | 49.93 | 23,488 | +1.10(+2.26%) |
Oct 27, 2015 | 48.69 | 48.91 | 48.68 | 48.83 | 120,544 | +0.08(+0.17%) |
Oct 26, 2015 | 49.01 | 49.01 | 48.67 | 48.75 | 12,039 | -0.15(-0.30%) |
Oct 23, 2015 | 49.10 | 49.10 | 48.62 | 48.89 | 22,153 | +0.22(+0.45%) |
Oct 22, 2015 | 47.62 | 48.82 | 47.62 | 48.67 | 30,232 | +1.15(+2.42%) |
Oct 21, 2015 | 47.68 | 47.84 | 47.49 | 47.52 | 19,562 | +0.04(+0.08%) |
Oct 20, 2015 | 47.42 | 48.00 | 47.27 | 47.49 | 577,592 | +0.10(+0.21%) |
Oct 19, 2015 | 47.40 | 47.44 | 47.28 | 47.38 | 4,623 | -0.11(-0.23%) |
Oct 16, 2015 | 47.85 | 47.85 | 47.33 | 47.50 | 12,387 | -0.26(-0.54%) |
Oct 15, 2015 | 47.51 | 47.75 | 47.29 | 47.75 | 5,354 | +0.37(+0.78%) |
Oct 14, 2015 | 48.30 | 48.41 | 47.34 | 47.38 | 6,181 | -0.98(-2.03%) |
Oct 13, 2015 | 48.75 | 48.82 | 48.33 | 48.37 | 332,073 | -0.53(-1.08%) |
Oct 12, 2015 | 49.02 | 49.02 | 48.84 | 48.90 | 4,678 | -0.13(-0.27%) |
Oct 09, 2015 | 48.83 | 49.17 | 48.83 | 49.03 | 10,452 | +0.29(+0.58%) |
Oct 08, 2015 | 48.10 | 48.80 | 48.10 | 48.75 | 11,808 | +0.48(+0.99%) |
Oct 07, 2015 | 47.67 | 48.38 | 47.67 | 48.27 | 7,535 | +0.83(+1.74%) |
Oct 06, 2015 | 47.17 | 47.71 | 47.17 | 47.44 | 17,977 | +0.18(+0.38%) |
Oct 05, 2015 | 46.56 | 47.26 | 46.56 | 47.26 | 9,365 | +1.05(+2.28%) |
Oct 02, 2015 | 45.16 | 46.21 | 45.16 | 46.21 | 92,759 | +0.53(+1.15%) |
Oct 01, 2015 | 45.94 | 45.94 | 45.32 | 45.68 | 10,217 | -0.22(-0.48%) |
Sep 30, 2015 | 45.75 | 46.04 | 45.50 | 45.90 | 12,678 | +0.84(+1.86%) |
Sep 29, 2015 | 45.30 | 45.37 | 45.04 | 45.07 | 8,204 | -0.23(-0.51%) |
Sep 28, 2015 | 45.89 | 45.89 | 45.30 | 45.30 | 23,549 | -0.89(-1.93%) |
Sep 25, 2015 | 46.68 | 46.68 | 46.00 | 46.19 | 93,563 | -0.16(-0.34%) |
Sep 24, 2015 | 46.01 | 46.45 | 45.81 | 46.35 | 12,775 | -0.34(-0.73%) |
Sep 23, 2015 | 47.38 | 47.47 | 46.64 | 46.69 | 28,929 | -0.72(-1.51%) |
Sep 22, 2015 | 47.92 | 47.92 | 47.13 | 47.40 | 35,244 | -0.83(-1.72%) |
Sep 21, 2015 | 48.26 | 48.64 | 48.23 | 48.23 | 7,592 | -0.03(-0.06%) |
Sep 18, 2015 | 48.89 | 48.89 | 48.20 | 48.26 | 8,652 | -0.83(-1.68%) |
Sep 17, 2015 | 49.16 | 49.83 | 49.08 | 49.08 | 6,305 | -0.18(-0.36%) |
Sep 16, 2015 | 49.36 | 49.36 | 49.08 | 49.26 | 4,194 | +0.16(+0.32%) |
Sep 15, 2015 | 48.98 | 49.16 | 48.66 | 49.11 | 4,943 | +0.37(+0.75%) |
Sep 14, 2015 | 48.97 | 49.05 | 48.65 | 48.74 | 16,797 | -0.22(-0.44%) |
Sep 11, 2015 | 48.88 | 48.97 | 48.59 | 48.96 | 5,959 | +0.12(+0.24%) |
Sep 10, 2015 | 48.80 | 49.06 | 48.78 | 48.84 | 12,199 | +0.01(+0.03%) |
Sep 09, 2015 | 49.74 | 49.74 | 48.83 | 48.83 | 10,672 | -0.32(-0.66%) |
Sep 08, 2015 | 48.63 | 49.15 | 48.62 | 49.15 | 5,696 | +1.10(+2.30%) |
Sep 04, 2015 | 47.97 | 48.05 | 48.05 | 48.05 | 8,714 | -0.45(-0.92%) |
Sep 03, 2015 | 48.30 | 48.91 | 48.30 | 48.50 | 67,794 | +0.00(+0.00%) |
Sep 02, 2015 | 47.83 | 48.50 | 47.83 | 48.50 | 13,718 | +1.16(+2.44%) |