Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.39 | 52.63 | 51.22 | 52.53 | 2,780,002 | +1.13(+2.19%) |
Nov 27, 2015 | 51.11 | 52.08 | 50.81 | 51.41 | 531,001 | -0.86(-1.64%) |
Nov 25, 2015 | 51.62 | 52.27 | 52.27 | 52.27 | 627,539 | +0.61(+1.18%) |
Nov 24, 2015 | 50.17 | 52.64 | 50.14 | 51.66 | 860,929 | -0.03(-0.07%) |
Nov 23, 2015 | 51.85 | 52.21 | 50.80 | 51.69 | 1,103,738 | -0.35(-0.67%) |
Nov 20, 2015 | 51.54 | 52.43 | 51.25 | 52.04 | 907,381 | +0.52(+1.01%) |
Nov 19, 2015 | 50.45 | 52.03 | 50.16 | 51.52 | 755,330 | +1.00(+1.97%) |
Nov 18, 2015 | 50.31 | 50.61 | 50.29 | 50.52 | 403,169 | +0.23(+0.45%) |
Nov 17, 2015 | 50.23 | 50.60 | 49.73 | 50.30 | 379,879 | +0.01(+0.02%) |
Nov 16, 2015 | 50.25 | 50.88 | 49.46 | 50.29 | 792,167 | +0.29(+0.57%) |
Nov 13, 2015 | 50.72 | 51.59 | 49.44 | 50.00 | 995,325 | -1.23(-2.40%) |
Nov 12, 2015 | 50.81 | 52.03 | 50.70 | 51.23 | 655,000 | +0.82(+1.63%) |
Nov 11, 2015 | 50.34 | 50.90 | 50.34 | 50.41 | 811,265 | -0.01(-0.02%) |
Nov 10, 2015 | 50.57 | 50.76 | 50.08 | 50.42 | 636,843 | -0.19(-0.38%) |
Nov 09, 2015 | 50.57 | 50.78 | 50.13 | 50.61 | 350,435 | -0.05(-0.10%) |
Nov 06, 2015 | 50.51 | 50.90 | 50.03 | 50.66 | 377,935 | +0.46(+0.92%) |
Nov 05, 2015 | 50.30 | 50.87 | 49.64 | 50.20 | 377,220 | -0.09(-0.17%) |
Nov 04, 2015 | 50.30 | 50.94 | 50.10 | 50.29 | 648,888 | +0.67(+1.35%) |
Nov 03, 2015 | 49.38 | 50.41 | 49.26 | 49.62 | 522,747 | +0.04(+0.09%) |
Nov 02, 2015 | 49.64 | 49.65 | 48.78 | 49.58 | 1,045,655 | +0.20(+0.40%) |
Oct 30, 2015 | 50.09 | 50.09 | 49.00 | 49.38 | 412,873 | -0.22(-0.44%) |
Oct 29, 2015 | 49.86 | 50.40 | 49.37 | 49.59 | 359,816 | -0.87(-1.72%) |
Oct 28, 2015 | 49.43 | 50.71 | 49.26 | 50.46 | 523,735 | +0.77(+1.55%) |
Oct 27, 2015 | 49.86 | 50.99 | 49.17 | 49.69 | 1,648,628 | +0.42(+0.84%) |
Oct 26, 2015 | 49.58 | 50.34 | 48.93 | 49.27 | 920,057 | +0.16(+0.32%) |
Oct 23, 2015 | 50.55 | 50.55 | 48.82 | 49.12 | 1,326,980 | -0.40(-0.81%) |
Oct 22, 2015 | 49.48 | 50.25 | 48.62 | 49.52 | 449,645 | +0.10(+0.21%) |
Oct 21, 2015 | 50.25 | 50.25 | 49.00 | 49.41 | 486,950 | -1.22(-2.41%) |
Oct 20, 2015 | 51.43 | 51.60 | 49.78 | 50.64 | 442,168 | -0.64(-1.25%) |
Oct 19, 2015 | 50.77 | 51.74 | 49.97 | 51.28 | 696,353 | +0.51(+1.01%) |
Oct 16, 2015 | 49.86 | 50.99 | 49.81 | 50.77 | 838,162 | +0.87(+1.74%) |
Oct 15, 2015 | 48.23 | 50.47 | 48.00 | 49.90 | 839,632 | +2.38(+5.00%) |
Oct 14, 2015 | 48.67 | 49.00 | 47.31 | 47.52 | 782,220 | -1.23(-2.53%) |
Oct 13, 2015 | 48.99 | 49.59 | 48.58 | 48.75 | 459,680 | -0.73(-1.47%) |
Oct 12, 2015 | 48.65 | 49.83 | 48.29 | 49.48 | 1,092,325 | +1.12(+2.31%) |
Oct 09, 2015 | 49.00 | 49.27 | 47.97 | 48.36 | 609,384 | -0.66(-1.34%) |
Oct 08, 2015 | 49.04 | 49.94 | 48.13 | 49.02 | 513,627 | -0.45(-0.91%) |
Oct 07, 2015 | 49.56 | 50.29 | 49.02 | 49.47 | 491,291 | -0.08(-0.16%) |
Oct 06, 2015 | 48.77 | 49.70 | 48.35 | 49.55 | 547,929 | +0.53(+1.08%) |
Oct 05, 2015 | 48.94 | 49.77 | 48.13 | 49.02 | 382,070 | +0.22(+0.44%) |
Oct 02, 2015 | 46.66 | 49.20 | 46.60 | 48.81 | 668,853 | +1.95(+4.16%) |
Oct 01, 2015 | 47.62 | 47.70 | 46.26 | 46.85 | 533,600 | -0.44(-0.94%) |
Sep 30, 2015 | 46.40 | 47.83 | 46.40 | 47.30 | 1,123,061 | +1.46(+3.18%) |
Sep 29, 2015 | 46.01 | 46.43 | 45.35 | 45.84 | 737,271 | -0.10(-0.23%) |
Sep 28, 2015 | 47.15 | 47.83 | 45.42 | 45.94 | 669,742 | -1.40(-2.95%) |
Sep 25, 2015 | 47.92 | 48.20 | 47.03 | 47.34 | 540,421 | -0.13(-0.27%) |
Sep 24, 2015 | 48.03 | 48.03 | 46.74 | 47.47 | 665,435 | -0.73(-1.51%) |
Sep 23, 2015 | 48.49 | 49.63 | 48.01 | 48.20 | 436,682 | -0.54(-1.10%) |
Sep 22, 2015 | 47.91 | 48.89 | 47.70 | 48.74 | 333,036 | -0.54(-1.09%) |
Sep 21, 2015 | 48.78 | 50.38 | 48.74 | 49.27 | 420,463 | +0.75(+1.54%) |
Sep 18, 2015 | 47.66 | 48.82 | 47.66 | 48.53 | 879,947 | +0.17(+0.36%) |
Sep 17, 2015 | 48.74 | 49.33 | 47.61 | 48.35 | 446,483 | -0.60(-1.22%) |
Sep 16, 2015 | 47.91 | 49.72 | 47.91 | 48.95 | 646,531 | +1.47(+3.10%) |
Sep 15, 2015 | 47.18 | 48.30 | 46.61 | 47.48 | 440,089 | +0.36(+0.77%) |
Sep 14, 2015 | 48.74 | 48.74 | 46.57 | 47.11 | 726,330 | -1.89(-3.86%) |
Sep 11, 2015 | 46.44 | 50.65 | 46.05 | 49.01 | 952,203 | +2.53(+5.45%) |
Sep 10, 2015 | 45.61 | 47.26 | 45.55 | 46.47 | 383,040 | +0.24(+0.53%) |
Sep 09, 2015 | 47.05 | 47.91 | 45.51 | 46.23 | 352,633 | -0.23(-0.49%) |
Sep 08, 2015 | 48.40 | 48.40 | 45.98 | 46.46 | 777,903 | +0.55(+1.21%) |
Sep 04, 2015 | 47.34 | 45.90 | 45.90 | 45.90 | 983,514 | -1.73(-3.64%) |
Sep 03, 2015 | 47.37 | 48.53 | 46.88 | 47.64 | 337,405 | +0.27(+0.57%) |
Sep 02, 2015 | 47.37 | 47.37 | 46.07 | 47.37 | 369,537 | +0.42(+0.91%) |