Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.20 | 48.39 | 48.12 | 48.32 | 38,442 | +1.01(+2.13%) |
Nov 27, 2015 | 47.23 | 47.49 | 47.13 | 47.31 | 18,117 | -0.32(-0.68%) |
Nov 25, 2015 | 47.63 | 47.63 | 47.63 | 0 | +0.84(+1.78%) | |
Nov 24, 2015 | 46.64 | 46.81 | 46.46 | 46.80 | 47,674 | -0.50(-1.06%) |
Nov 23, 2015 | 47.16 | 47.30 | 77,994 | +0.47(+1.00%) | ||
Nov 20, 2015 | 47.24 | 46.79 | 46.83 | 42,002 | -0.16(-0.34%) | |
Nov 19, 2015 | 46.95 | 47.12 | 46.91 | 46.99 | 23,947 | +0.44(+0.95%) |
Nov 18, 2015 | 46.29 | 46.55 | 46.08 | 46.55 | 77,608 | +0.83(+1.83%) |
Nov 17, 2015 | 46.33 | 46.34 | 45.61 | 45.72 | 42,971 | -0.51(-1.11%) |
Nov 16, 2015 | 45.66 | 46.23 | 45.66 | 46.23 | 43,941 | +0.39(+0.85%) |
Nov 13, 2015 | 46.05 | 46.13 | 45.74 | 45.84 | 98,137 | -0.87(-1.86%) |
Nov 12, 2015 | 46.58 | 46.88 | 46.41 | 46.71 | 321,707 | -1.18(-2.47%) |
Nov 11, 2015 | 48.13 | 48.35 | 47.75 | 47.89 | 178,750 | +0.85(+1.81%) |
Nov 10, 2015 | 46.96 | 47.19 | 46.77 | 47.04 | 287,459 | +0.44(+0.93%) |
Nov 09, 2015 | 46.98 | 46.98 | 46.47 | 46.60 | 297,729 | -0.65(-1.38%) |
Nov 06, 2015 | 47.57 | 47.69 | 47.12 | 47.26 | 156,809 | -0.99(-2.06%) |
Nov 05, 2015 | 47.83 | 48.66 | 47.81 | 48.25 | 328,151 | +3.32(+7.39%) |
Nov 04, 2015 | 44.92 | 44.93 | 44.15 | 44.93 | 107,769 | +0.28(+0.63%) |
Nov 03, 2015 | 44.36 | 44.77 | 44.19 | 44.65 | 80,130 | -0.06(-0.13%) |
Nov 02, 2015 | 44.71 | 44.78 | 44.39 | 44.71 | 119,722 | -0.02(-0.04%) |
Oct 30, 2015 | 45.06 | 45.34 | 44.67 | 44.73 | 38,315 | -0.22(-0.49%) |
Oct 29, 2015 | 45.52 | 45.62 | 44.84 | 44.95 | 29,591 | -0.76(-1.66%) |
Oct 28, 2015 | 45.66 | 46.20 | 45.25 | 45.71 | 100,524 | +0.65(+1.44%) |
Oct 27, 2015 | 45.10 | 45.31 | 45.05 | 45.06 | 127,565 | -0.07(-0.16%) |
Oct 26, 2015 | 45.01 | 45.23 | 44.91 | 45.13 | 172,607 | +0.26(+0.58%) |
Oct 23, 2015 | 45.01 | 45.05 | 44.62 | 44.87 | 58,811 | +0.24(+0.54%) |
Oct 22, 2015 | 44.28 | 44.74 | 44.27 | 44.63 | 108,061 | +0.22(+0.50%) |
Oct 21, 2015 | 44.74 | 44.88 | 44.41 | 44.41 | 103,910 | +0.68(+1.55%) |
Oct 20, 2015 | 43.84 | 43.88 | 43.56 | 43.73 | 232,376 | +0.32(+0.74%) |
Oct 19, 2015 | 43.46 | 43.53 | 43.28 | 43.41 | 363,313 | -0.14(-0.32%) |
Oct 16, 2015 | 43.65 | 43.74 | 43.46 | 43.55 | 140,364 | -0.53(-1.20%) |
Oct 15, 2015 | 44.08 | 44.28 | 43.84 | 44.08 | 258,948 | +0.33(+0.75%) |
Oct 14, 2015 | 43.26 | 43.80 | 43.26 | 43.75 | 53,299 | +0.96(+2.24%) |
Oct 13, 2015 | 42.69 | 42.92 | 42.66 | 42.79 | 39,672 | -0.31(-0.71%) |
Oct 12, 2015 | 42.92 | 43.16 | 42.88 | 43.10 | 26,739 | -0.19(-0.44%) |
Oct 09, 2015 | 43.28 | 43.49 | 43.15 | 43.29 | 58,926 | +0.53(+1.24%) |
Oct 08, 2015 | 42.09 | 42.77 | 42.09 | 42.76 | 58,532 | +0.54(+1.28%) |
Oct 07, 2015 | 42.23 | 42.61 | 42.00 | 42.22 | 37,182 | +0.04(+0.09%) |
Oct 06, 2015 | 42.05 | 42.20 | 41.95 | 42.18 | 107,567 | +0.77(+1.87%) |
Oct 05, 2015 | 41.55 | 41.58 | 41.05 | 41.41 | 78,089 | +0.69(+1.69%) |
Oct 02, 2015 | 40.36 | 40.72 | 40.19 | 40.72 | 82,924 | +0.42(+1.04%) |
Oct 01, 2015 | 40.47 | 40.47 | 39.97 | 40.30 | 35,757 | -0.04(-0.10%) |
Sep 30, 2015 | 40.62 | 40.66 | 40.07 | 40.34 | 140,954 | +0.52(+1.31%) |
Sep 29, 2015 | 39.66 | 39.88 | 39.47 | 39.82 | 30,216 | +0.10(+0.25%) |
Sep 28, 2015 | 39.89 | 39.90 | 39.68 | 39.72 | 29,500 | -0.05(-0.13%) |
Sep 25, 2015 | 39.87 | 40.06 | 39.70 | 39.77 | 53,402 | +0.99(+2.55%) |
Sep 24, 2015 | 38.52 | 38.97 | 38.30 | 38.78 | 56,588 | +0.00(+0.00%) |
Sep 23, 2015 | 38.68 | 39.05 | 38.63 | 38.78 | 32,306 | -0.14(-0.36%) |
Sep 22, 2015 | 38.98 | 39.05 | 38.60 | 38.92 | 42,795 | -0.77(-1.94%) |
Sep 21, 2015 | 39.81 | 39.87 | 39.56 | 39.69 | 36,304 | -0.01(-0.03%) |
Sep 18, 2015 | 40.09 | 40.22 | 39.70 | 39.70 | 115,942 | +0.08(+0.19%) |
Sep 17, 2015 | 39.24 | 39.88 | 39.06 | 39.62 | 51,846 | +1.70(+4.47%) |
Sep 16, 2015 | 37.81 | 37.98 | 37.75 | 37.93 | 52,159 | +0.87(+2.35%) |
Sep 15, 2015 | 36.75 | 37.18 | 36.75 | 37.06 | 247,539 | -0.31(-0.83%) |
Sep 14, 2015 | 37.20 | 37.37 | 37.12 | 37.37 | 19,007 | -0.03(-0.07%) |
Sep 11, 2015 | 37.05 | 37.43 | 37.04 | 37.40 | 52,533 | +0.24(+0.64%) |
Sep 10, 2015 | 36.92 | 37.34 | 36.85 | 37.16 | 29,207 | +0.49(+1.34%) |
Sep 09, 2015 | 37.45 | 37.45 | 36.66 | 36.67 | 38,506 | -0.72(-1.93%) |
Sep 08, 2015 | 37.34 | 37.48 | 37.13 | 37.39 | 29,967 | +1.01(+2.78%) |
Sep 04, 2015 | 36.38 | 36.38 | 36.38 | 0 | -0.93(-2.49%) | |
Sep 03, 2015 | 37.38 | 37.60 | 37.26 | 37.31 | 83,826 | +0.08(+0.21%) |
Sep 02, 2015 | 37.04 | 37.23 | 36.92 | 37.23 | 35,862 | +0.42(+1.14%) |