Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.62 | 44.56 | 42.30 | 42.56 | 849,584 | -2.26(-5.05%) |
Nov 27, 2015 | 46.28 | 46.29 | 44.53 | 44.82 | 137,277 | -1.17(-2.55%) |
Nov 25, 2015 | 46.24 | 45.99 | 45.99 | 45.99 | 284,987 | -0.25(-0.53%) |
Nov 24, 2015 | 45.14 | 46.55 | 45.11 | 46.24 | 401,951 | +0.67(+1.48%) |
Nov 23, 2015 | 43.94 | 46.07 | 43.85 | 45.57 | 328,388 | +1.59(+3.62%) |
Nov 20, 2015 | 42.85 | 44.70 | 42.85 | 43.98 | 571,419 | +1.56(+3.69%) |
Nov 19, 2015 | 42.11 | 43.21 | 41.15 | 42.41 | 966,414 | -1.56(-3.55%) |
Nov 18, 2015 | 43.28 | 44.46 | 43.28 | 43.98 | 403,822 | +0.73(+1.68%) |
Nov 17, 2015 | 44.53 | 44.54 | 42.11 | 43.25 | 657,095 | -1.85(-4.11%) |
Nov 16, 2015 | 43.99 | 45.19 | 43.83 | 45.10 | 276,990 | +0.65(+1.47%) |
Nov 13, 2015 | 43.75 | 45.01 | 42.18 | 44.45 | 558,567 | +0.30(+0.68%) |
Nov 12, 2015 | 46.54 | 47.00 | 44.04 | 44.15 | 1,109,333 | -2.31(-4.97%) |
Nov 11, 2015 | 49.79 | 50.35 | 46.27 | 46.46 | 565,694 | -3.54(-7.08%) |
Nov 10, 2015 | 49.75 | 50.14 | 48.39 | 50.00 | 144,123 | +0.25(+0.51%) |
Nov 09, 2015 | 50.39 | 51.09 | 49.42 | 49.75 | 621,451 | -0.84(-1.66%) |
Nov 06, 2015 | 50.12 | 50.98 | 49.27 | 50.59 | 436,552 | +0.24(+0.47%) |
Nov 05, 2015 | 50.23 | 50.86 | 49.68 | 50.36 | 204,194 | +0.32(+0.63%) |
Nov 04, 2015 | 50.65 | 51.61 | 49.63 | 50.04 | 247,301 | -0.48(-0.95%) |
Nov 03, 2015 | 50.00 | 51.03 | 49.82 | 50.52 | 297,757 | +0.62(+1.23%) |
Nov 02, 2015 | 49.55 | 50.05 | 47.91 | 49.90 | 532,145 | +0.23(+0.46%) |
Oct 30, 2015 | 57.10 | 59.78 | 48.97 | 49.68 | 1,357,311 | +0.98(+2.01%) |
Oct 29, 2015 | 47.44 | 49.21 | 47.20 | 48.70 | 359,283 | +0.91(+1.89%) |
Oct 28, 2015 | 45.64 | 48.04 | 45.29 | 47.79 | 236,126 | +2.10(+4.60%) |
Oct 27, 2015 | 47.07 | 47.07 | 45.23 | 45.69 | 341,823 | -0.47(-1.02%) |
Oct 26, 2015 | 45.38 | 47.05 | 45.29 | 46.16 | 283,922 | +0.53(+1.15%) |
Oct 23, 2015 | 50.27 | 50.40 | 44.02 | 45.64 | 823,624 | -4.78(-9.48%) |
Oct 22, 2015 | 50.11 | 51.48 | 49.90 | 50.42 | 205,477 | -0.30(-0.59%) |
Oct 21, 2015 | 51.74 | 52.89 | 50.67 | 50.72 | 157,182 | -1.02(-1.98%) |
Oct 20, 2015 | 52.59 | 53.87 | 51.71 | 51.74 | 186,649 | -0.75(-1.43%) |
Oct 19, 2015 | 52.34 | 52.84 | 51.83 | 52.49 | 151,452 | +0.22(+0.42%) |
Oct 16, 2015 | 52.29 | 52.44 | 51.59 | 52.28 | 128,661 | -0.11(-0.21%) |
Oct 15, 2015 | 50.26 | 52.44 | 50.00 | 52.39 | 236,819 | +1.82(+3.60%) |
Oct 14, 2015 | 51.94 | 52.80 | 50.52 | 50.57 | 296,716 | -1.11(-2.16%) |
Oct 13, 2015 | 52.97 | 52.97 | 51.57 | 51.68 | 144,756 | -1.45(-2.73%) |
Oct 12, 2015 | 52.94 | 53.59 | 52.17 | 53.13 | 101,998 | +0.22(+0.41%) |
Oct 09, 2015 | 53.41 | 55.21 | 52.55 | 52.91 | 155,725 | -0.29(-0.54%) |
Oct 08, 2015 | 52.46 | 55.19 | 52.40 | 53.20 | 217,639 | +0.88(+1.68%) |
Oct 07, 2015 | 52.02 | 52.94 | 50.27 | 52.32 | 357,312 | +0.52(+1.00%) |
Oct 06, 2015 | 53.89 | 54.19 | 51.58 | 51.81 | 236,438 | -2.66(-4.89%) |
Oct 05, 2015 | 53.23 | 54.57 | 52.77 | 54.47 | 196,823 | +1.74(+3.30%) |
Oct 02, 2015 | 52.30 | 52.76 | 51.24 | 52.73 | 168,253 | -0.12(-0.22%) |
Oct 01, 2015 | 53.36 | 53.36 | 51.43 | 52.85 | 163,202 | -0.40(-0.75%) |
Sep 30, 2015 | 54.06 | 54.61 | 52.73 | 53.25 | 204,648 | -0.14(-0.25%) |
Sep 29, 2015 | 53.71 | 53.91 | 52.74 | 53.38 | 286,775 | -0.03(-0.05%) |
Sep 28, 2015 | 54.21 | 54.34 | 52.91 | 53.41 | 338,425 | -1.05(-1.93%) |
Sep 25, 2015 | 55.37 | 56.32 | 54.36 | 54.46 | 284,860 | -0.31(-0.56%) |
Sep 24, 2015 | 55.49 | 55.81 | 54.66 | 54.77 | 221,266 | -1.36(-2.42%) |
Sep 23, 2015 | 56.67 | 56.84 | 55.93 | 56.13 | 259,932 | -0.72(-1.27%) |
Sep 22, 2015 | 56.86 | 57.22 | 56.37 | 56.85 | 161,810 | -0.68(-1.18%) |
Sep 21, 2015 | 56.83 | 58.29 | 56.24 | 57.53 | 177,679 | +1.25(+2.22%) |
Sep 18, 2015 | 58.25 | 58.93 | 55.54 | 56.28 | 452,532 | -2.95(-4.98%) |
Sep 17, 2015 | 59.71 | 60.42 | 58.39 | 59.23 | 148,198 | -0.24(-0.40%) |
Sep 16, 2015 | 57.67 | 59.57 | 57.24 | 59.47 | 150,144 | +1.92(+3.34%) |
Sep 15, 2015 | 57.10 | 57.95 | 56.63 | 57.55 | 130,157 | +0.53(+0.94%) |
Sep 14, 2015 | 57.04 | 57.12 | 56.33 | 57.01 | 98,490 | +0.02(+0.03%) |
Sep 11, 2015 | 55.72 | 57.04 | 55.44 | 57.00 | 216,137 | +1.28(+2.29%) |
Sep 10, 2015 | 55.52 | 56.26 | 55.28 | 55.72 | 68,913 | +0.11(+0.20%) |
Sep 09, 2015 | 57.16 | 57.49 | 55.40 | 55.61 | 133,790 | -1.28(-2.24%) |
Sep 08, 2015 | 56.33 | 57.11 | 55.52 | 56.89 | 141,653 | +1.50(+2.71%) |
Sep 04, 2015 | 55.80 | 55.38 | 55.38 | 55.38 | 88,549 | -0.96(-1.70%) |
Sep 03, 2015 | 55.43 | 56.82 | 55.35 | 56.34 | 172,151 | +1.30(+2.35%) |
Sep 02, 2015 | 54.90 | 55.13 | 53.50 | 55.05 | 135,830 | +0.95(+1.76%) |