Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.94 | 50.94 | 49.98 | 50.08 | 1,474,179 | -0.39(-0.77%) |
Nov 27, 2015 | 49.96 | 50.53 | 49.73 | 50.47 | 313,921 | +0.68(+1.37%) |
Nov 25, 2015 | 49.52 | 49.79 | 49.79 | 49.79 | 443,000 | +0.27(+0.55%) |
Nov 24, 2015 | 49.25 | 49.78 | 49.09 | 49.52 | 827,259 | +0.02(+0.04%) |
Nov 23, 2015 | 48.12 | 49.64 | 48.07 | 49.50 | 1,755,660 | +1.27(+2.63%) |
Nov 20, 2015 | 51.28 | 51.28 | 47.73 | 48.23 | 2,817,579 | -4.29(-8.17%) |
Nov 19, 2015 | 52.19 | 52.78 | 50.96 | 52.52 | 683,089 | +0.41(+0.79%) |
Nov 18, 2015 | 51.54 | 52.12 | 51.00 | 52.11 | 679,845 | +0.48(+0.93%) |
Nov 17, 2015 | 51.20 | 52.06 | 51.09 | 51.63 | 528,767 | +0.56(+1.10%) |
Nov 16, 2015 | 50.48 | 51.15 | 50.48 | 51.07 | 460,385 | +0.51(+1.01%) |
Nov 13, 2015 | 50.94 | 51.22 | 50.19 | 50.56 | 484,195 | -0.56(-1.10%) |
Nov 12, 2015 | 51.12 | 51.66 | 51.05 | 51.12 | 448,490 | -0.37(-0.72%) |
Nov 11, 2015 | 51.45 | 51.90 | 51.13 | 51.49 | 402,280 | +0.09(+0.18%) |
Nov 10, 2015 | 50.88 | 51.44 | 50.84 | 51.40 | 537,714 | +0.21(+0.41%) |
Nov 09, 2015 | 51.37 | 51.45 | 50.82 | 51.19 | 383,001 | -0.34(-0.66%) |
Nov 06, 2015 | 50.83 | 51.54 | 50.62 | 51.53 | 449,533 | +0.69(+1.36%) |
Nov 05, 2015 | 50.88 | 51.10 | 50.54 | 50.84 | 657,879 | -0.20(-0.39%) |
Nov 04, 2015 | 50.68 | 51.06 | 50.59 | 51.04 | 510,525 | +0.52(+1.03%) |
Nov 03, 2015 | 50.25 | 50.75 | 50.05 | 50.52 | 621,535 | +0.10(+0.20%) |
Nov 02, 2015 | 50.09 | 50.62 | 49.48 | 50.42 | 695,675 | +0.44(+0.88%) |
Oct 30, 2015 | 49.98 | 50.13 | 49.87 | 49.98 | 949,568 | -0.03(-0.06%) |
Oct 29, 2015 | 50.23 | 50.45 | 49.87 | 50.01 | 631,354 | -0.57(-1.13%) |
Oct 28, 2015 | 49.86 | 50.59 | 48.71 | 50.58 | 997,575 | +1.21(+2.45%) |
Oct 27, 2015 | 49.71 | 50.44 | 49.22 | 49.37 | 666,671 | -0.52(-1.04%) |
Oct 26, 2015 | 49.72 | 50.00 | 49.55 | 49.89 | 628,506 | +0.17(+0.34%) |
Oct 23, 2015 | 49.87 | 49.94 | 49.39 | 49.72 | 810,090 | +0.24(+0.49%) |
Oct 22, 2015 | 48.30 | 49.64 | 47.88 | 49.48 | 1,413,739 | +1.81(+3.81%) |
Oct 21, 2015 | 48.31 | 48.39 | 47.61 | 47.66 | 562,824 | -0.52(-1.07%) |
Oct 20, 2015 | 48.51 | 48.66 | 48.06 | 48.18 | 400,112 | -0.22(-0.45%) |
Oct 19, 2015 | 48.35 | 48.72 | 47.54 | 48.40 | 660,664 | -0.03(-0.06%) |
Oct 16, 2015 | 48.11 | 48.44 | 47.92 | 48.43 | 975,316 | +0.40(+0.83%) |
Oct 15, 2015 | 47.58 | 48.05 | 46.01 | 48.03 | 625,846 | +0.47(+0.99%) |
Oct 14, 2015 | 47.52 | 47.90 | 47.47 | 47.56 | 435,870 | -0.04(-0.08%) |
Oct 13, 2015 | 47.93 | 48.17 | 47.14 | 47.60 | 633,169 | -0.50(-1.04%) |
Oct 12, 2015 | 47.83 | 48.27 | 47.68 | 48.10 | 502,475 | +0.06(+0.12%) |
Oct 09, 2015 | 47.85 | 48.23 | 47.41 | 48.04 | 576,427 | +0.24(+0.50%) |
Oct 08, 2015 | 47.40 | 47.97 | 47.19 | 47.80 | 595,570 | +0.12(+0.25%) |
Oct 07, 2015 | 47.64 | 47.90 | 47.25 | 47.68 | 703,861 | +0.13(+0.27%) |
Oct 06, 2015 | 47.63 | 47.83 | 47.24 | 47.55 | 477,563 | +0.00(+0.00%) |
Oct 05, 2015 | 47.18 | 47.63 | 47.15 | 47.55 | 1,049,654 | +0.63(+1.34%) |
Oct 02, 2015 | 45.93 | 46.93 | 45.55 | 46.92 | 798,617 | +0.52(+1.12%) |
Oct 01, 2015 | 46.17 | 46.47 | 45.81 | 46.40 | 1,049,417 | +0.22(+0.48%) |
Sep 30, 2015 | 46.39 | 46.74 | 45.85 | 46.18 | 1,295,708 | +0.22(+0.48%) |
Sep 29, 2015 | 46.41 | 46.75 | 45.58 | 45.96 | 1,061,276 | -0.29(-0.63%) |
Sep 28, 2015 | 46.59 | 46.98 | 46.07 | 46.25 | 965,835 | -0.55(-1.18%) |
Sep 25, 2015 | 47.51 | 47.59 | 46.55 | 46.80 | 664,086 | -0.23(-0.49%) |
Sep 24, 2015 | 47.31 | 47.44 | 46.74 | 47.03 | 1,046,668 | -0.54(-1.14%) |
Sep 23, 2015 | 47.52 | 47.76 | 47.23 | 47.57 | 658,197 | +0.06(+0.13%) |
Sep 22, 2015 | 47.12 | 47.57 | 47.02 | 47.51 | 1,511,781 | -0.21(-0.44%) |
Sep 21, 2015 | 47.39 | 48.05 | 47.32 | 47.72 | 549,459 | +0.39(+0.82%) |
Sep 18, 2015 | 47.20 | 47.88 | 47.20 | 47.33 | 1,309,154 | -0.56(-1.17%) |
Sep 17, 2015 | 48.03 | 48.41 | 47.71 | 47.89 | 675,612 | -0.24(-0.50%) |
Sep 16, 2015 | 48.20 | 48.40 | 47.88 | 48.13 | 724,069 | +0.08(+0.17%) |
Sep 15, 2015 | 47.68 | 48.15 | 47.68 | 48.05 | 766,152 | +0.37(+0.78%) |
Sep 14, 2015 | 48.11 | 48.11 | 47.62 | 47.68 | 698,108 | -0.20(-0.42%) |
Sep 11, 2015 | 47.32 | 48.03 | 47.32 | 47.88 | 756,573 | +0.28(+0.59%) |
Sep 10, 2015 | 47.03 | 48.06 | 47.02 | 47.60 | 824,153 | +0.38(+0.80%) |
Sep 09, 2015 | 48.07 | 48.20 | 46.02 | 47.22 | 958,178 | -0.83(-1.73%) |
Sep 08, 2015 | 47.39 | 48.09 | 46.55 | 48.05 | 1,121,443 | +1.45(+3.11%) |
Sep 04, 2015 | 46.49 | 46.60 | 46.60 | 46.60 | 783,600 | -0.54(-1.15%) |
Sep 03, 2015 | 46.73 | 47.59 | 46.18 | 47.14 | 1,113,097 | +0.83(+1.79%) |
Sep 02, 2015 | 46.25 | 46.73 | 45.38 | 46.31 | 877,608 | +0.67(+1.47%) |