Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.46 | 76.42 | 69.62 | 70.54 | 431,422 | -4.77(-6.33%) |
Nov 27, 2015 | 73.57 | 75.58 | 72.94 | 75.31 | 145,874 | +2.12(+2.90%) |
Nov 25, 2015 | 73.22 | 73.19 | 73.19 | 73.19 | 391,200 | -0.01(-0.01%) |
Nov 24, 2015 | 70.00 | 73.66 | 68.87 | 73.20 | 380,573 | +3.16(+4.51%) |
Nov 23, 2015 | 70.82 | 72.98 | 69.80 | 70.04 | 258,020 | -0.58(-0.82%) |
Nov 20, 2015 | 71.00 | 71.59 | 70.02 | 70.62 | 242,546 | +0.13(+0.18%) |
Nov 19, 2015 | 69.95 | 74.20 | 69.50 | 70.49 | 471,154 | +1.46(+2.12%) |
Nov 18, 2015 | 65.36 | 69.49 | 65.36 | 69.03 | 375,497 | +3.93(+6.04%) |
Nov 17, 2015 | 67.58 | 69.87 | 64.19 | 65.10 | 325,607 | -2.19(-3.25%) |
Nov 16, 2015 | 66.00 | 67.60 | 64.65 | 67.29 | 407,789 | +1.03(+1.55%) |
Nov 13, 2015 | 59.16 | 66.87 | 58.48 | 66.26 | 613,303 | +6.69(+11.23%) |
Nov 12, 2015 | 59.21 | 61.13 | 58.55 | 59.57 | 254,561 | -0.23(-0.38%) |
Nov 11, 2015 | 59.22 | 61.77 | 58.00 | 59.80 | 224,107 | +0.87(+1.48%) |
Nov 10, 2015 | 61.28 | 61.28 | 56.00 | 58.93 | 367,211 | -2.19(-3.58%) |
Nov 09, 2015 | 60.58 | 62.04 | 58.27 | 61.12 | 203,128 | -0.46(-0.75%) |
Nov 06, 2015 | 59.05 | 61.98 | 57.83 | 61.58 | 255,384 | +2.31(+3.90%) |
Nov 05, 2015 | 58.88 | 60.00 | 58.13 | 59.27 | 171,277 | -0.26(-0.44%) |
Nov 04, 2015 | 57.34 | 59.99 | 56.53 | 59.53 | 306,927 | +2.39(+4.18%) |
Nov 03, 2015 | 54.11 | 58.80 | 51.16 | 57.14 | 388,043 | +2.09(+3.80%) |
Nov 02, 2015 | 52.10 | 55.19 | 51.58 | 55.05 | 350,432 | +3.54(+6.87%) |
Oct 30, 2015 | 52.00 | 52.86 | 50.75 | 51.51 | 216,788 | -0.94(-1.79%) |
Oct 29, 2015 | 54.30 | 56.00 | 52.16 | 52.45 | 245,805 | -1.86(-3.42%) |
Oct 28, 2015 | 51.94 | 54.38 | 50.10 | 54.31 | 271,689 | +2.36(+4.54%) |
Oct 27, 2015 | 50.04 | 52.50 | 49.55 | 51.95 | 213,669 | +1.84(+3.67%) |
Oct 26, 2015 | 49.24 | 51.78 | 48.54 | 50.11 | 339,841 | +0.79(+1.60%) |
Oct 23, 2015 | 47.92 | 50.00 | 47.53 | 49.32 | 265,793 | +2.22(+4.71%) |
Oct 22, 2015 | 47.45 | 48.53 | 45.09 | 47.10 | 217,244 | -0.13(-0.28%) |
Oct 21, 2015 | 47.20 | 48.29 | 44.92 | 47.23 | 223,664 | +0.39(+0.83%) |
Oct 20, 2015 | 49.09 | 49.43 | 46.52 | 46.84 | 448,483 | -2.18(-4.45%) |
Oct 19, 2015 | 48.19 | 50.55 | 47.06 | 49.02 | 231,246 | +0.95(+1.98%) |
Oct 16, 2015 | 48.93 | 49.05 | 46.65 | 48.07 | 389,628 | -0.82(-1.68%) |
Oct 15, 2015 | 43.82 | 49.01 | 42.95 | 48.89 | 331,406 | +4.78(+10.84%) |
Oct 14, 2015 | 43.62 | 45.24 | 42.56 | 44.11 | 217,208 | +0.80(+1.85%) |
Oct 13, 2015 | 44.97 | 46.87 | 43.18 | 43.31 | 194,173 | -1.91(-4.22%) |
Oct 12, 2015 | 45.12 | 45.87 | 43.87 | 45.22 | 197,631 | +0.53(+1.19%) |
Oct 09, 2015 | 43.47 | 45.24 | 42.41 | 44.69 | 252,283 | +1.29(+2.97%) |
Oct 08, 2015 | 44.63 | 45.25 | 40.47 | 43.40 | 313,979 | -1.56(-3.47%) |
Oct 07, 2015 | 44.60 | 44.98 | 42.47 | 44.96 | 329,513 | +0.50(+1.12%) |
Oct 06, 2015 | 46.80 | 47.23 | 42.29 | 44.46 | 254,618 | -2.54(-5.40%) |
Oct 05, 2015 | 50.13 | 50.50 | 45.93 | 47.00 | 395,403 | -2.54(-5.13%) |
Oct 02, 2015 | 44.38 | 49.92 | 43.78 | 49.54 | 370,709 | +4.15(+9.14%) |
Oct 01, 2015 | 45.22 | 45.75 | 42.58 | 45.39 | 454,211 | +0.05(+0.11%) |
Sep 30, 2015 | 44.59 | 46.21 | 42.94 | 45.34 | 523,182 | +1.91(+4.40%) |
Sep 29, 2015 | 44.32 | 46.44 | 42.20 | 43.43 | 651,590 | -0.89(-2.01%) |
Sep 28, 2015 | 50.94 | 51.74 | 43.34 | 44.32 | 607,842 | -6.80(-13.30%) |
Sep 25, 2015 | 57.86 | 57.95 | 50.44 | 51.12 | 437,649 | -5.84(-10.25%) |
Sep 24, 2015 | 55.94 | 59.00 | 54.84 | 56.96 | 345,463 | +0.65(+1.15%) |
Sep 23, 2015 | 56.10 | 58.43 | 54.80 | 56.31 | 215,136 | +0.00(+0.00%) |
Sep 22, 2015 | 57.95 | 58.57 | 54.59 | 56.31 | 406,105 | -2.64(-4.48%) |
Sep 21, 2015 | 65.40 | 65.40 | 58.30 | 58.95 | 444,383 | -5.53(-8.58%) |
Sep 18, 2015 | 61.91 | 64.57 | 61.91 | 64.48 | 607,456 | +1.44(+2.28%) |
Sep 17, 2015 | 60.06 | 63.75 | 59.40 | 63.04 | 296,860 | +2.67(+4.42%) |
Sep 16, 2015 | 60.05 | 61.43 | 58.35 | 60.37 | 223,354 | +0.45(+0.75%) |
Sep 15, 2015 | 59.36 | 60.44 | 58.66 | 59.92 | 132,088 | +0.68(+1.15%) |
Sep 14, 2015 | 60.02 | 60.94 | 57.95 | 59.24 | 178,047 | -0.73(-1.22%) |
Sep 11, 2015 | 57.52 | 60.00 | 56.86 | 59.97 | 265,092 | +2.34(+4.06%) |
Sep 10, 2015 | 54.50 | 58.20 | 54.15 | 57.63 | 285,817 | +2.84(+5.18%) |
Sep 09, 2015 | 57.32 | 57.35 | 54.57 | 54.79 | 266,812 | -1.62(-2.87%) |
Sep 08, 2015 | 54.59 | 56.62 | 53.57 | 56.41 | 253,704 | +2.78(+5.18%) |
Sep 04, 2015 | 52.03 | 53.63 | 53.63 | 53.63 | 236,400 | +0.93(+1.76%) |
Sep 03, 2015 | 56.51 | 57.25 | 52.35 | 52.70 | 280,399 | -3.69(-6.54%) |
Sep 02, 2015 | 55.37 | 56.95 | 53.36 | 56.39 | 365,571 | +2.01(+3.70%) |