Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.65 | 61.28 | 55.85 | 57.48 | 1,844,684 | -2.49(-4.16%) |
Nov 27, 2015 | 58.36 | 61.71 | 58.08 | 59.97 | 879,720 | +2.03(+3.50%) |
Nov 25, 2015 | 55.05 | 57.95 | 57.95 | 57.95 | 1,290,938 | +2.76(+5.00%) |
Nov 24, 2015 | 54.37 | 55.81 | 53.50 | 55.19 | 1,258,715 | +0.34(+0.63%) |
Nov 23, 2015 | 52.40 | 54.99 | 51.83 | 54.84 | 1,395,197 | +2.61(+5.00%) |
Nov 20, 2015 | 51.63 | 53.53 | 51.24 | 52.23 | 1,854,240 | +0.60(+1.15%) |
Nov 19, 2015 | 54.71 | 55.14 | 51.30 | 51.64 | 1,502,892 | -3.15(-5.75%) |
Nov 18, 2015 | 55.21 | 56.72 | 53.39 | 54.79 | 2,989,681 | +3.23(+6.26%) |
Nov 17, 2015 | 48.77 | 54.74 | 48.39 | 51.56 | 2,835,271 | +3.34(+6.93%) |
Nov 16, 2015 | 45.94 | 48.41 | 45.47 | 48.22 | 1,308,733 | +1.98(+4.29%) |
Nov 13, 2015 | 46.75 | 47.57 | 45.34 | 46.24 | 934,235 | -0.58(-1.25%) |
Nov 12, 2015 | 47.83 | 48.58 | 46.35 | 46.82 | 1,504,275 | -1.30(-2.71%) |
Nov 11, 2015 | 49.13 | 49.22 | 47.60 | 48.12 | 1,428,697 | -0.60(-1.24%) |
Nov 10, 2015 | 48.70 | 49.22 | 47.03 | 48.72 | 1,528,397 | -0.56(-1.13%) |
Nov 09, 2015 | 47.27 | 49.87 | 47.02 | 49.28 | 2,234,280 | +1.59(+3.33%) |
Nov 06, 2015 | 46.94 | 49.50 | 44.87 | 47.69 | 4,308,368 | +2.12(+4.66%) |
Nov 05, 2015 | 49.57 | 50.03 | 43.08 | 45.57 | 12,725,634 | -12.82(-21.95%) |
Nov 04, 2015 | 62.18 | 64.57 | 57.45 | 58.39 | 1,869,259 | -2.26(-3.73%) |
Nov 03, 2015 | 54.64 | 61.83 | 53.92 | 60.65 | 2,914,312 | +6.00(+10.97%) |
Nov 02, 2015 | 50.25 | 55.69 | 49.95 | 54.65 | 2,113,203 | +4.70(+9.40%) |
Oct 30, 2015 | 51.81 | 52.01 | 49.48 | 49.95 | 1,712,672 | -1.27(-2.48%) |
Oct 29, 2015 | 55.54 | 56.92 | 51.06 | 51.22 | 2,265,173 | -4.29(-7.73%) |
Oct 28, 2015 | 55.38 | 55.65 | 52.66 | 55.52 | 1,370,931 | +0.06(+0.12%) |
Oct 27, 2015 | 53.92 | 55.61 | 53.46 | 55.45 | 1,472,287 | +1.50(+2.77%) |
Oct 26, 2015 | 53.18 | 55.43 | 53.02 | 53.96 | 1,478,935 | +0.14(+0.25%) |
Oct 23, 2015 | 50.21 | 54.14 | 50.21 | 53.82 | 2,543,845 | +4.36(+8.81%) |
Oct 22, 2015 | 52.14 | 53.75 | 49.06 | 49.46 | 1,982,738 | -2.86(-5.46%) |
Oct 21, 2015 | 52.92 | 53.72 | 49.87 | 52.32 | 2,185,936 | +0.10(+0.19%) |
Oct 20, 2015 | 54.14 | 56.24 | 51.96 | 52.22 | 2,065,072 | -0.78(-1.47%) |
Oct 19, 2015 | 55.21 | 59.53 | 45.71 | 53.00 | 10,376,787 | -2.42(-4.37%) |
Oct 16, 2015 | 55.45 | 58.28 | 53.92 | 55.42 | 2,103,945 | -0.17(-0.30%) |
Oct 15, 2015 | 51.85 | 56.02 | 50.85 | 55.59 | 2,626,078 | +3.15(+6.02%) |
Oct 14, 2015 | 53.76 | 55.04 | 51.11 | 52.44 | 2,059,215 | -0.08(-0.15%) |
Oct 13, 2015 | 56.14 | 57.36 | 52.44 | 52.51 | 1,851,663 | -3.92(-6.95%) |
Oct 12, 2015 | 58.07 | 58.58 | 55.71 | 56.44 | 1,234,259 | -1.08(-1.87%) |
Oct 09, 2015 | 57.36 | 58.61 | 55.41 | 57.51 | 1,636,880 | +0.19(+0.34%) |
Oct 08, 2015 | 60.67 | 61.01 | 56.10 | 57.32 | 1,962,549 | -3.76(-6.15%) |
Oct 07, 2015 | 61.09 | 62.60 | 58.46 | 61.08 | 1,746,189 | -0.32(-0.53%) |
Oct 06, 2015 | 63.24 | 63.76 | 57.04 | 61.40 | 1,845,052 | -2.42(-3.80%) |
Oct 05, 2015 | 65.35 | 69.27 | 61.90 | 63.82 | 3,441,863 | +2.89(+4.75%) |
Oct 02, 2015 | 55.76 | 61.73 | 55.34 | 60.93 | 2,386,455 | +2.88(+4.95%) |
Oct 01, 2015 | 55.41 | 58.24 | 53.76 | 58.05 | 2,725,138 | +2.64(+4.77%) |
Sep 30, 2015 | 57.93 | 59.88 | 53.14 | 55.41 | 2,846,422 | -0.90(-1.60%) |
Sep 29, 2015 | 56.63 | 61.36 | 54.76 | 56.31 | 2,602,691 | +0.01(+0.01%) |
Sep 28, 2015 | 64.75 | 65.94 | 55.23 | 56.30 | 4,004,615 | -8.60(-13.25%) |
Sep 25, 2015 | 72.72 | 73.35 | 62.36 | 64.90 | 2,827,278 | -7.00(-9.74%) |
Sep 24, 2015 | 73.18 | 73.18 | 68.10 | 71.90 | 1,671,313 | -1.52(-2.07%) |
Sep 23, 2015 | 77.91 | 78.04 | 72.54 | 73.43 | 1,806,507 | -4.19(-5.40%) |
Sep 22, 2015 | 81.07 | 82.27 | 76.11 | 77.62 | 1,603,976 | -4.92(-5.96%) |
Sep 21, 2015 | 92.29 | 92.67 | 79.66 | 82.54 | 2,468,023 | -8.87(-9.71%) |
Sep 18, 2015 | 88.70 | 91.97 | 88.19 | 91.41 | 1,600,408 | +1.98(+2.22%) |
Sep 17, 2015 | 85.30 | 91.11 | 84.59 | 89.43 | 857,046 | +3.47(+4.03%) |
Sep 16, 2015 | 85.59 | 86.76 | 83.59 | 85.97 | 602,126 | +0.14(+0.17%) |
Sep 15, 2015 | 84.63 | 87.21 | 83.35 | 85.82 | 614,422 | +1.55(+1.84%) |
Sep 14, 2015 | 86.37 | 86.64 | 84.08 | 84.27 | 515,333 | -1.74(-2.02%) |
Sep 11, 2015 | 83.90 | 86.43 | 82.61 | 86.00 | 658,489 | +1.22(+1.44%) |
Sep 10, 2015 | 84.41 | 84.41 | 82.72 | 84.79 | 727,867 | +0.39(+0.46%) |
Sep 09, 2015 | 89.86 | 90.01 | 84.20 | 84.40 | 935,319 | -5.05(-5.64%) |
Sep 08, 2015 | 85.84 | 89.92 | 84.20 | 89.44 | 2,043,417 | +5.69(+6.79%) |
Sep 04, 2015 | 81.83 | 83.76 | 83.76 | 83.76 | 643,230 | +0.80(+0.97%) |
Sep 03, 2015 | 85.91 | 88.02 | 82.08 | 82.95 | 760,432 | -2.41(-2.82%) |
Sep 02, 2015 | 84.59 | 86.10 | 82.58 | 85.36 | 730,773 | +1.90(+2.28%) |