Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.39 | 49.51 | 46.68 | 47.92 | 293,370 | -0.14(-0.29%) |
Nov 27, 2015 | 48.02 | 48.98 | 47.50 | 48.06 | 130,334 | -0.03(-0.06%) |
Nov 25, 2015 | 44.35 | 48.09 | 48.09 | 48.09 | 513,000 | +3.94(+8.92%) |
Nov 24, 2015 | 43.94 | 44.34 | 41.77 | 44.15 | 229,994 | -0.18(-0.41%) |
Nov 23, 2015 | 42.66 | 44.62 | 42.48 | 44.33 | 467,363 | +1.12(+2.59%) |
Nov 20, 2015 | 44.98 | 45.82 | 42.15 | 43.21 | 519,974 | -1.47(-3.29%) |
Nov 19, 2015 | 46.30 | 46.79 | 44.09 | 44.68 | 167,144 | -1.46(-3.16%) |
Nov 18, 2015 | 45.55 | 46.26 | 43.40 | 46.14 | 395,237 | +0.69(+1.52%) |
Nov 17, 2015 | 43.17 | 47.89 | 42.21 | 45.45 | 433,221 | +2.68(+6.27%) |
Nov 16, 2015 | 43.85 | 43.85 | 41.90 | 42.77 | 221,278 | -1.01(-2.31%) |
Nov 13, 2015 | 43.12 | 44.35 | 41.99 | 43.78 | 298,306 | +0.43(+0.99%) |
Nov 12, 2015 | 44.33 | 44.33 | 41.23 | 43.35 | 721,215 | -2.28(-5.00%) |
Nov 11, 2015 | 47.57 | 47.57 | 45.02 | 45.63 | 410,050 | -1.94(-4.08%) |
Nov 10, 2015 | 50.14 | 51.91 | 47.37 | 47.57 | 357,496 | -2.98(-5.90%) |
Nov 09, 2015 | 51.38 | 51.90 | 48.83 | 50.55 | 386,176 | -1.50(-2.88%) |
Nov 06, 2015 | 52.18 | 54.22 | 49.07 | 52.05 | 361,955 | -0.98(-1.85%) |
Nov 05, 2015 | 54.58 | 54.58 | 51.60 | 53.03 | 147,640 | -1.53(-2.80%) |
Nov 04, 2015 | 54.51 | 55.70 | 53.09 | 54.56 | 160,113 | +0.32(+0.59%) |
Nov 03, 2015 | 53.65 | 55.17 | 51.80 | 54.24 | 328,501 | +0.31(+0.57%) |
Nov 02, 2015 | 51.00 | 54.39 | 50.23 | 53.93 | 279,594 | +3.70(+7.37%) |
Oct 30, 2015 | 51.47 | 54.00 | 49.18 | 50.23 | 185,751 | -1.26(-2.45%) |
Oct 29, 2015 | 51.19 | 53.97 | 51.19 | 51.49 | 285,242 | -0.01(-0.02%) |
Oct 28, 2015 | 49.64 | 52.33 | 47.71 | 51.50 | 337,304 | +1.96(+3.96%) |
Oct 27, 2015 | 45.34 | 49.73 | 44.95 | 49.54 | 313,816 | +3.97(+8.71%) |
Oct 26, 2015 | 44.70 | 47.36 | 44.66 | 45.57 | 161,768 | +0.52(+1.15%) |
Oct 23, 2015 | 45.18 | 47.57 | 44.06 | 45.05 | 238,237 | +0.57(+1.28%) |
Oct 22, 2015 | 44.85 | 45.14 | 42.07 | 44.48 | 169,624 | +0.05(+0.11%) |
Oct 21, 2015 | 44.81 | 45.42 | 42.09 | 44.43 | 162,982 | +0.36(+0.82%) |
Oct 20, 2015 | 46.95 | 46.97 | 43.97 | 44.07 | 167,851 | -2.77(-5.91%) |
Oct 19, 2015 | 45.54 | 48.01 | 44.79 | 46.84 | 206,687 | +1.24(+2.72%) |
Oct 16, 2015 | 46.98 | 48.64 | 44.76 | 45.60 | 158,668 | -1.32(-2.81%) |
Oct 15, 2015 | 43.30 | 47.15 | 42.57 | 46.92 | 226,371 | +3.19(+7.29%) |
Oct 14, 2015 | 45.86 | 48.88 | 43.06 | 43.73 | 333,940 | -1.28(-2.84%) |
Oct 13, 2015 | 45.61 | 47.78 | 44.68 | 45.01 | 424,505 | -1.10(-2.39%) |
Oct 12, 2015 | 43.99 | 46.86 | 43.08 | 46.11 | 481,910 | +2.87(+6.64%) |
Oct 09, 2015 | 41.84 | 43.59 | 41.13 | 43.24 | 221,642 | +1.14(+2.71%) |
Oct 08, 2015 | 42.44 | 42.99 | 39.82 | 42.10 | 327,905 | -1.32(-3.04%) |
Oct 07, 2015 | 42.02 | 43.58 | 38.84 | 43.42 | 337,833 | +1.44(+3.43%) |
Oct 06, 2015 | 44.98 | 45.30 | 40.12 | 41.98 | 306,151 | -3.49(-7.68%) |
Oct 05, 2015 | 46.67 | 47.99 | 44.43 | 45.47 | 164,702 | -0.54(-1.17%) |
Oct 02, 2015 | 40.13 | 46.51 | 39.47 | 46.01 | 377,640 | +4.92(+11.97%) |
Oct 01, 2015 | 42.60 | 42.76 | 39.78 | 41.09 | 361,384 | -1.23(-2.91%) |
Sep 30, 2015 | 41.56 | 43.67 | 40.31 | 42.32 | 444,216 | +1.57(+3.85%) |
Sep 29, 2015 | 42.98 | 46.94 | 39.98 | 40.75 | 408,247 | -2.29(-5.32%) |
Sep 28, 2015 | 46.88 | 47.31 | 42.26 | 43.04 | 840,563 | -4.54(-9.54%) |
Sep 25, 2015 | 52.90 | 52.90 | 45.76 | 47.58 | 701,810 | -5.43(-10.24%) |
Sep 24, 2015 | 51.38 | 53.24 | 48.73 | 53.01 | 313,307 | +1.45(+2.81%) |
Sep 23, 2015 | 52.24 | 53.42 | 50.75 | 51.56 | 255,480 | -0.72(-1.38%) |
Sep 22, 2015 | 52.72 | 53.37 | 50.89 | 52.28 | 363,162 | -1.36(-2.54%) |
Sep 21, 2015 | 59.87 | 60.08 | 53.10 | 53.64 | 562,217 | -5.24(-8.90%) |
Sep 18, 2015 | 58.13 | 59.64 | 57.30 | 58.88 | 644,040 | -0.10(-0.17%) |
Sep 17, 2015 | 56.46 | 59.67 | 56.46 | 58.98 | 206,430 | +2.71(+4.82%) |
Sep 16, 2015 | 58.40 | 59.00 | 55.45 | 56.27 | 148,993 | -2.20(-3.76%) |
Sep 15, 2015 | 56.34 | 58.85 | 56.34 | 58.47 | 186,440 | +1.97(+3.49%) |
Sep 14, 2015 | 58.81 | 59.18 | 56.20 | 56.50 | 179,098 | -2.31(-3.93%) |
Sep 11, 2015 | 56.00 | 58.87 | 55.93 | 58.81 | 270,800 | +2.51(+4.46%) |
Sep 10, 2015 | 55.20 | 57.20 | 55.20 | 56.30 | 229,632 | +0.72(+1.30%) |
Sep 09, 2015 | 56.52 | 56.58 | 54.71 | 55.58 | 241,452 | -0.33(-0.59%) |
Sep 08, 2015 | 55.05 | 55.98 | 54.04 | 55.91 | 280,036 | +1.29(+2.36%) |
Sep 04, 2015 | 52.90 | 54.62 | 54.62 | 54.62 | 309,400 | +1.28(+2.40%) |
Sep 03, 2015 | 55.14 | 56.05 | 50.44 | 53.34 | 830,864 | -1.43(-2.61%) |
Sep 02, 2015 | 52.58 | 54.92 | 51.22 | 54.77 | 278,843 | +2.89(+5.57%) |