Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.69 | 48.12 | 47.15 | 47.51 | 31,575 | +0.50(+1.07%) |
Nov 27, 2015 | 47.15 | 47.15 | 46.61 | 47.01 | 9,508 | -0.43(-0.91%) |
Nov 25, 2015 | 47.29 | 47.44 | 47.44 | 47.44 | 15,840 | -0.07(-0.15%) |
Nov 24, 2015 | 47.01 | 47.65 | 46.59 | 47.51 | 26,614 | +1.41(+3.05%) |
Nov 23, 2015 | 46.79 | 47.04 | 45.82 | 46.10 | 32,151 | -0.47(-1.01%) |
Nov 20, 2015 | 48.45 | 48.45 | 46.32 | 46.57 | 25,134 | -1.19(-2.49%) |
Nov 19, 2015 | 48.48 | 48.48 | 47.08 | 47.76 | 26,195 | -0.44(-0.92%) |
Nov 18, 2015 | 47.89 | 48.52 | 47.16 | 48.20 | 32,858 | +0.77(+1.62%) |
Nov 17, 2015 | 48.48 | 48.76 | 47.41 | 47.44 | 31,076 | -1.01(-2.09%) |
Nov 16, 2015 | 47.26 | 48.55 | 47.02 | 48.45 | 28,557 | +1.40(+2.97%) |
Nov 13, 2015 | 47.19 | 47.86 | 46.46 | 47.05 | 40,666 | -0.21(-0.44%) |
Nov 12, 2015 | 47.86 | 47.86 | 46.67 | 47.26 | 28,426 | -1.08(-2.24%) |
Nov 11, 2015 | 49.57 | 49.77 | 47.72 | 48.34 | 28,017 | -1.33(-2.67%) |
Nov 10, 2015 | 49.29 | 50.68 | 49.25 | 49.67 | 34,906 | -0.52(-1.04%) |
Nov 09, 2015 | 50.37 | 51.45 | 49.98 | 50.19 | 17,046 | -0.56(-1.10%) |
Nov 06, 2015 | 51.21 | 51.35 | 50.19 | 50.75 | 20,439 | -0.45(-0.89%) |
Nov 05, 2015 | 51.24 | 52.04 | 50.79 | 51.21 | 29,765 | -0.17(-0.34%) |
Nov 04, 2015 | 52.36 | 52.78 | 50.72 | 51.38 | 25,089 | -1.01(-1.93%) |
Nov 03, 2015 | 50.96 | 52.85 | 50.96 | 52.39 | 21,640 | +1.36(+2.67%) |
Nov 02, 2015 | 49.71 | 51.14 | 49.67 | 51.03 | 17,122 | +0.87(+1.74%) |
Oct 30, 2015 | 49.57 | 51.03 | 49.09 | 50.16 | 24,768 | +0.45(+0.91%) |
Oct 29, 2015 | 49.57 | 50.54 | 49.25 | 49.71 | 31,385 | +0.70(+1.42%) |
Oct 28, 2015 | 47.65 | 49.32 | 47.05 | 49.01 | 42,841 | +1.43(+3.01%) |
Oct 27, 2015 | 48.76 | 48.76 | 46.95 | 47.58 | 30,550 | -1.85(-3.74%) |
Oct 26, 2015 | 50.61 | 50.65 | 49.39 | 49.43 | 40,359 | -1.33(-2.61%) |
Oct 23, 2015 | 50.79 | 51.69 | 50.26 | 50.75 | 26,233 | -0.21(-0.41%) |
Oct 22, 2015 | 51.59 | 51.87 | 50.56 | 50.96 | 22,720 | -0.24(-0.48%) |
Oct 21, 2015 | 52.29 | 52.67 | 51.21 | 51.21 | 15,433 | -0.98(-1.87%) |
Oct 20, 2015 | 52.53 | 53.20 | 52.15 | 52.18 | 9,031 | -0.21(-0.40%) |
Oct 19, 2015 | 53.34 | 53.34 | 51.87 | 52.39 | 11,025 | -1.36(-2.53%) |
Oct 16, 2015 | 53.65 | 53.93 | 52.99 | 53.75 | 10,641 | +0.42(+0.79%) |
Oct 15, 2015 | 52.32 | 53.41 | 51.97 | 53.34 | 12,897 | +0.73(+1.39%) |
Oct 14, 2015 | 52.01 | 52.85 | 51.44 | 52.60 | 17,844 | +0.42(+0.80%) |
Oct 13, 2015 | 52.50 | 53.38 | 52.11 | 52.18 | 15,566 | -0.91(-1.71%) |
Oct 12, 2015 | 53.93 | 53.93 | 52.04 | 53.09 | 21,597 | -0.77(-1.43%) |
Oct 09, 2015 | 53.54 | 53.93 | 52.50 | 53.86 | 16,924 | +0.56(+1.05%) |
Oct 08, 2015 | 51.97 | 53.61 | 51.24 | 53.30 | 19,413 | +1.47(+2.83%) |
Oct 07, 2015 | 51.03 | 51.83 | 49.77 | 51.83 | 30,606 | +1.68(+3.34%) |
Oct 06, 2015 | 48.87 | 51.14 | 48.62 | 50.16 | 49,144 | +1.95(+4.06%) |
Oct 05, 2015 | 46.84 | 48.52 | 46.84 | 48.20 | 31,945 | +2.13(+4.62%) |
Oct 02, 2015 | 43.21 | 46.21 | 42.83 | 46.08 | 41,093 | +2.30(+5.26%) |
Oct 01, 2015 | 44.29 | 45.13 | 43.18 | 43.77 | 37,899 | +0.17(+0.40%) |
Sep 30, 2015 | 43.35 | 44.12 | 42.51 | 43.60 | 42,688 | +0.66(+1.54%) |
Sep 29, 2015 | 43.81 | 44.54 | 42.34 | 42.93 | 22,149 | -1.22(-2.77%) |
Sep 28, 2015 | 45.90 | 45.90 | 43.67 | 44.16 | 24,169 | -2.06(-4.46%) |
Sep 25, 2015 | 46.18 | 46.32 | 45.38 | 46.21 | 24,994 | +0.63(+1.38%) |
Sep 24, 2015 | 45.41 | 45.66 | 44.36 | 45.59 | 38,623 | -0.59(-1.28%) |
Sep 23, 2015 | 47.09 | 47.72 | 46.14 | 46.18 | 20,394 | -1.01(-2.14%) |
Sep 22, 2015 | 46.95 | 47.82 | 46.74 | 47.19 | 21,454 | -1.05(-2.17%) |
Sep 21, 2015 | 48.27 | 48.34 | 47.86 | 48.24 | 14,414 | +0.49(+1.02%) |
Sep 18, 2015 | 48.20 | 48.90 | 47.72 | 47.75 | 10,337 | -1.54(-3.12%) |
Sep 17, 2015 | 48.90 | 50.16 | 48.87 | 49.29 | 18,519 | +0.24(+0.50%) |
Sep 16, 2015 | 47.68 | 49.11 | 47.47 | 49.04 | 24,329 | +1.85(+3.92%) |
Sep 15, 2015 | 47.12 | 47.79 | 46.67 | 47.19 | 20,210 | +0.24(+0.52%) |
Sep 14, 2015 | 48.27 | 48.27 | 46.95 | 46.95 | 13,004 | -1.50(-3.10%) |
Sep 11, 2015 | 48.97 | 49.38 | 47.86 | 48.45 | 18,082 | -0.87(-1.77%) |
Sep 10, 2015 | 49.29 | 49.88 | 48.69 | 49.32 | 16,680 | -0.14(-0.28%) |
Sep 09, 2015 | 50.72 | 51.21 | 49.39 | 49.46 | 17,291 | -1.22(-2.41%) |
Sep 08, 2015 | 50.09 | 50.79 | 49.64 | 50.68 | 9,404 | +0.91(+1.82%) |
Sep 04, 2015 | 49.36 | 49.77 | 49.77 | 49.77 | 14,668 | -0.45(-0.90%) |
Sep 03, 2015 | 49.60 | 51.14 | 49.60 | 50.23 | 27,835 | +0.70(+1.41%) |
Sep 02, 2015 | 49.81 | 49.81 | 48.20 | 49.53 | 21,797 | +0.56(+1.14%) |