Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.75 | 46.50 | 44.00 | 45.75 | 76,743 | +0.75(+1.67%) |
Nov 27, 2015 | 45.50 | 46.00 | 44.75 | 45.00 | 29,972 | +0.25(+0.56%) |
Nov 25, 2015 | 42.25 | 44.75 | 44.75 | 44.75 | 78,136 | +2.75(+6.55%) |
Nov 24, 2015 | 41.00 | 42.50 | 41.00 | 42.00 | 41,436 | +0.50(+1.20%) |
Nov 23, 2015 | 41.75 | 42.50 | 41.25 | 41.50 | 57,319 | +0.50(+1.22%) |
Nov 20, 2015 | 42.75 | 42.75 | 40.00 | 41.00 | 67,522 | -1.00(-2.38%) |
Nov 19, 2015 | 43.00 | 43.75 | 42.00 | 42.00 | 39,298 | -0.75(-1.75%) |
Nov 18, 2015 | 42.00 | 42.75 | 41.50 | 42.75 | 46,666 | +0.50(+1.18%) |
Nov 17, 2015 | 41.75 | 44.25 | 41.50 | 42.25 | 68,908 | +1.00(+2.42%) |
Nov 16, 2015 | 40.25 | 41.25 | 39.75 | 41.25 | 67,142 | +0.75(+1.85%) |
Nov 13, 2015 | 42.25 | 42.62 | 40.25 | 40.50 | 84,853 | -2.00(-4.71%) |
Nov 12, 2015 | 45.50 | 46.25 | 42.25 | 42.50 | 77,106 | -3.75(-8.11%) |
Nov 11, 2015 | 45.00 | 47.75 | 45.00 | 46.25 | 72,385 | +1.25(+2.78%) |
Nov 10, 2015 | 45.00 | 45.88 | 43.25 | 45.00 | 76,282 | +0.00(+0.00%) |
Nov 09, 2015 | 47.25 | 48.00 | 43.00 | 45.00 | 139,961 | -2.75(-5.76%) |
Nov 06, 2015 | 47.25 | 48.50 | 46.75 | 47.75 | 65,016 | -0.25(-0.52%) |
Nov 05, 2015 | 50.50 | 50.75 | 46.75 | 48.00 | 90,483 | -2.75(-5.42%) |
Nov 04, 2015 | 50.50 | 52.25 | 50.50 | 50.75 | 64,146 | +0.25(+0.50%) |
Nov 03, 2015 | 50.75 | 52.00 | 50.50 | 50.50 | 73,093 | -0.75(-1.46%) |
Nov 02, 2015 | 51.25 | 52.00 | 50.25 | 51.25 | 72,508 | -0.25(-0.49%) |
Oct 30, 2015 | 53.50 | 54.25 | 51.50 | 51.50 | 105,007 | -2.00(-3.74%) |
Oct 29, 2015 | 55.50 | 55.61 | 53.12 | 53.50 | 117,280 | -2.75(-4.89%) |
Oct 28, 2015 | 52.75 | 56.50 | 52.25 | 56.25 | 96,221 | +3.25(+6.13%) |
Oct 27, 2015 | 54.25 | 54.25 | 52.00 | 53.00 | 81,479 | -1.75(-3.20%) |
Oct 26, 2015 | 54.75 | 56.00 | 53.00 | 54.75 | 69,458 | +0.00(+0.00%) |
Oct 23, 2015 | 56.75 | 57.75 | 53.00 | 54.75 | 183,003 | -0.75(-1.35%) |
Oct 22, 2015 | 56.00 | 57.50 | 55.00 | 55.50 | 75,521 | -0.25(-0.45%) |
Oct 21, 2015 | 57.50 | 57.98 | 55.88 | 55.75 | 50,419 | -1.25(-2.19%) |
Oct 20, 2015 | 57.00 | 58.75 | 55.50 | 57.00 | 83,544 | +0.75(+1.33%) |
Oct 19, 2015 | 54.25 | 57.22 | 53.75 | 56.25 | 81,168 | +2.00(+3.69%) |
Oct 16, 2015 | 55.00 | 55.50 | 53.25 | 54.25 | 64,829 | -0.50(-0.91%) |
Oct 15, 2015 | 53.75 | 55.50 | 52.48 | 54.75 | 99,998 | +2.00(+3.79%) |
Oct 14, 2015 | 55.00 | 55.50 | 51.50 | 52.75 | 80,503 | -2.25(-4.09%) |
Oct 13, 2015 | 57.00 | 58.50 | 54.75 | 55.00 | 46,000 | -2.50(-4.35%) |
Oct 12, 2015 | 58.50 | 58.50 | 55.75 | 57.50 | 45,100 | -1.00(-1.71%) |
Oct 09, 2015 | 59.25 | 59.75 | 55.75 | 58.50 | 68,357 | -0.25(-0.43%) |
Oct 08, 2015 | 52.00 | 60.50 | 52.00 | 58.75 | 174,140 | +6.25(+11.90%) |
Oct 07, 2015 | 50.50 | 53.00 | 50.50 | 52.50 | 116,804 | +2.75(+5.53%) |
Oct 06, 2015 | 52.00 | 53.75 | 48.75 | 49.75 | 146,210 | -2.00(-3.86%) |
Oct 05, 2015 | 47.00 | 51.75 | 46.25 | 51.75 | 150,678 | +5.75(+12.50%) |
Oct 02, 2015 | 43.75 | 46.00 | 42.75 | 46.00 | 47,806 | +2.25(+5.14%) |
Oct 01, 2015 | 45.00 | 45.50 | 43.25 | 43.75 | 40,531 | -0.50(-1.13%) |
Sep 30, 2015 | 44.25 | 45.00 | 42.88 | 44.25 | 62,525 | +1.00(+2.31%) |
Sep 29, 2015 | 44.00 | 44.25 | 42.50 | 43.25 | 83,560 | -1.00(-2.26%) |
Sep 28, 2015 | 48.00 | 48.10 | 44.25 | 44.25 | 95,383 | -4.25(-8.76%) |
Sep 25, 2015 | 48.75 | 50.12 | 47.25 | 48.50 | 90,571 | +1.00(+2.11%) |
Sep 24, 2015 | 46.75 | 48.25 | 45.25 | 47.50 | 86,802 | +1.00(+2.15%) |
Sep 23, 2015 | 47.00 | 48.75 | 46.25 | 46.50 | 69,695 | -0.50(-1.06%) |
Sep 22, 2015 | 48.75 | 49.25 | 46.75 | 47.00 | 113,774 | -3.00(-6.00%) |
Sep 21, 2015 | 50.50 | 52.00 | 48.75 | 50.00 | 97,588 | +0.25(+0.50%) |
Sep 18, 2015 | 50.25 | 51.25 | 49.50 | 49.75 | 122,053 | -1.25(-2.45%) |
Sep 17, 2015 | 48.50 | 52.00 | 47.50 | 51.00 | 114,772 | +2.75(+5.70%) |
Sep 16, 2015 | 49.50 | 49.75 | 48.25 | 48.25 | 74,750 | -0.75(-1.53%) |
Sep 15, 2015 | 49.25 | 50.38 | 47.75 | 49.00 | 91,106 | -0.75(-1.51%) |
Sep 14, 2015 | 51.25 | 51.25 | 49.00 | 49.75 | 143,902 | -1.00(-1.97%) |
Sep 11, 2015 | 50.50 | 52.00 | 50.00 | 50.75 | 125,047 | +0.50(+1.00%) |
Sep 10, 2015 | 51.00 | 51.25 | 48.38 | 50.25 | 115,830 | -1.50(-2.90%) |
Sep 09, 2015 | 50.00 | 52.00 | 43.75 | 51.75 | 222,785 | +2.75(+5.61%) |
Sep 08, 2015 | 45.50 | 49.00 | 43.75 | 49.00 | 250,929 | +4.75(+10.73%) |
Sep 04, 2015 | 43.25 | 44.25 | 44.25 | 44.25 | 61,928 | -0.25(-0.56%) |
Sep 03, 2015 | 43.75 | 45.50 | 42.50 | 44.50 | 75,601 | +1.25(+2.89%) |
Sep 02, 2015 | 44.50 | 44.50 | 41.00 | 43.25 | 77,355 | +0.00(+0.00%) |