Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.56 | 59.88 | 56.25 | 57.79 | 335,731 | -1.43(-2.41%) |
Nov 27, 2015 | 58.64 | 60.11 | 58.51 | 59.22 | 85,622 | -0.78(-1.30%) |
Nov 25, 2015 | 58.12 | 60.00 | 60.00 | 60.00 | 194,600 | +2.13(+3.68%) |
Nov 24, 2015 | 58.90 | 59.33 | 57.04 | 57.87 | 234,786 | -0.58(-0.99%) |
Nov 23, 2015 | 55.00 | 59.55 | 54.54 | 58.45 | 319,369 | +3.44(+6.25%) |
Nov 20, 2015 | 53.93 | 55.04 | 53.60 | 55.01 | 155,198 | +1.00(+1.85%) |
Nov 19, 2015 | 55.34 | 56.39 | 53.92 | 54.01 | 211,801 | -1.73(-3.10%) |
Nov 18, 2015 | 52.00 | 55.97 | 51.20 | 55.74 | 297,186 | +3.84(+7.40%) |
Nov 17, 2015 | 51.64 | 53.49 | 50.20 | 51.90 | 216,487 | -0.10(-0.19%) |
Nov 16, 2015 | 56.00 | 56.07 | 51.71 | 52.00 | 460,987 | -3.94(-7.04%) |
Nov 13, 2015 | 55.23 | 58.14 | 55.11 | 55.94 | 179,811 | -0.19(-0.34%) |
Nov 12, 2015 | 59.95 | 60.02 | 55.86 | 56.13 | 314,859 | -4.13(-6.85%) |
Nov 11, 2015 | 60.00 | 60.26 | 58.00 | 60.26 | 360,273 | +0.55(+0.92%) |
Nov 10, 2015 | 59.32 | 60.49 | 58.00 | 59.71 | 214,651 | -0.27(-0.45%) |
Nov 09, 2015 | 56.07 | 60.51 | 55.07 | 59.98 | 501,232 | +3.91(+6.97%) |
Nov 06, 2015 | 57.57 | 57.90 | 55.00 | 56.07 | 290,609 | -1.75(-3.03%) |
Nov 05, 2015 | 59.43 | 59.68 | 56.30 | 57.82 | 395,964 | -2.21(-3.68%) |
Nov 04, 2015 | 56.35 | 60.20 | 56.02 | 60.03 | 389,958 | +2.77(+4.84%) |
Nov 03, 2015 | 57.78 | 58.99 | 56.18 | 57.26 | 288,338 | -0.82(-1.41%) |
Nov 02, 2015 | 54.14 | 58.02 | 53.26 | 58.08 | 267,970 | +4.18(+7.76%) |
Oct 30, 2015 | 54.86 | 55.47 | 53.35 | 53.90 | 245,533 | -1.21(-2.20%) |
Oct 29, 2015 | 57.75 | 58.29 | 54.27 | 55.11 | 267,835 | -2.44(-4.24%) |
Oct 28, 2015 | 57.34 | 57.99 | 55.68 | 57.55 | 289,241 | +0.24(+0.42%) |
Oct 27, 2015 | 59.25 | 60.06 | 56.02 | 57.31 | 321,073 | -2.59(-4.32%) |
Oct 26, 2015 | 61.50 | 61.91 | 59.15 | 59.90 | 197,868 | -1.91(-3.09%) |
Oct 23, 2015 | 59.47 | 61.81 | 58.00 | 61.81 | 351,612 | +2.85(+4.83%) |
Oct 22, 2015 | 56.70 | 59.20 | 55.55 | 58.96 | 327,864 | +3.02(+5.40%) |
Oct 21, 2015 | 54.77 | 56.77 | 52.83 | 55.94 | 356,754 | +1.59(+2.93%) |
Oct 20, 2015 | 54.40 | 54.96 | 52.16 | 54.35 | 312,592 | +0.76(+1.42%) |
Oct 19, 2015 | 52.09 | 54.44 | 50.50 | 53.59 | 369,239 | +0.78(+1.48%) |
Oct 16, 2015 | 52.16 | 53.50 | 51.73 | 52.81 | 301,015 | +0.31(+0.59%) |
Oct 15, 2015 | 50.74 | 53.00 | 49.59 | 52.50 | 505,421 | +1.60(+3.14%) |
Oct 14, 2015 | 47.81 | 50.90 | 47.38 | 50.90 | 578,198 | +2.86(+5.95%) |
Oct 13, 2015 | 47.00 | 48.95 | 46.84 | 48.04 | 676,619 | +0.79(+1.67%) |
Oct 12, 2015 | 51.00 | 51.00 | 46.90 | 47.25 | 746,502 | -2.05(-4.16%) |
Oct 09, 2015 | 47.48 | 49.43 | 46.11 | 49.30 | 570,380 | +1.86(+3.92%) |
Oct 08, 2015 | 44.86 | 47.49 | 44.00 | 47.44 | 1,471,184 | +2.63(+5.87%) |
Oct 07, 2015 | 50.40 | 50.40 | 44.00 | 44.81 | 1,559,230 | -5.59(-11.09%) |
Oct 06, 2015 | 52.15 | 52.35 | 47.06 | 50.40 | 992,490 | -2.62(-4.94%) |
Oct 05, 2015 | 62.41 | 66.00 | 52.28 | 53.02 | 4,850,384 | +9.09(+20.69%) |
Oct 02, 2015 | 41.54 | 46.00 | 40.03 | 43.93 | 229,000 | +1.57(+3.71%) |
Oct 01, 2015 | 41.75 | 42.57 | 39.62 | 42.36 | 217,541 | +0.63(+1.51%) |
Sep 30, 2015 | 39.78 | 42.28 | 39.04 | 41.73 | 338,366 | +2.82(+7.25%) |
Sep 29, 2015 | 42.36 | 43.72 | 38.48 | 38.91 | 395,638 | -3.63(-8.53%) |
Sep 28, 2015 | 46.00 | 46.44 | 41.88 | 42.54 | 361,198 | -3.54(-7.68%) |
Sep 25, 2015 | 54.50 | 54.74 | 44.02 | 46.08 | 750,484 | -5.05(-9.88%) |
Sep 24, 2015 | 44.52 | 51.70 | 43.69 | 51.13 | 475,435 | +7.12(+16.18%) |
Sep 23, 2015 | 43.53 | 44.64 | 42.42 | 44.01 | 232,175 | +0.75(+1.73%) |
Sep 22, 2015 | 44.52 | 44.52 | 41.57 | 43.26 | 324,270 | -1.73(-3.85%) |
Sep 21, 2015 | 46.93 | 47.75 | 44.61 | 44.99 | 328,987 | -1.88(-4.01%) |
Sep 18, 2015 | 46.03 | 47.89 | 45.67 | 46.87 | 777,576 | +0.02(+0.04%) |
Sep 17, 2015 | 45.12 | 46.86 | 44.49 | 46.85 | 306,638 | +1.52(+3.35%) |
Sep 16, 2015 | 45.08 | 45.98 | 43.58 | 45.33 | 201,902 | +0.38(+0.85%) |
Sep 15, 2015 | 45.66 | 46.57 | 44.53 | 44.95 | 111,989 | -0.66(-1.45%) |
Sep 14, 2015 | 45.99 | 47.59 | 45.32 | 45.61 | 163,576 | -0.45(-0.98%) |
Sep 11, 2015 | 43.69 | 46.21 | 43.13 | 46.06 | 420,277 | +2.03(+4.61%) |
Sep 10, 2015 | 43.40 | 44.20 | 41.19 | 44.03 | 926,327 | -1.08(-2.39%) |
Sep 09, 2015 | 46.21 | 46.89 | 43.81 | 45.11 | 375,962 | -0.92(-2.00%) |
Sep 08, 2015 | 41.14 | 46.81 | 40.67 | 46.03 | 269,553 | +5.37(+13.21%) |
Sep 04, 2015 | 39.36 | 40.66 | 40.66 | 40.66 | 121,100 | +0.62(+1.55%) |
Sep 03, 2015 | 43.71 | 43.71 | 39.84 | 40.04 | 232,019 | -3.49(-8.02%) |
Sep 02, 2015 | 44.64 | 44.64 | 42.50 | 43.53 | 219,684 | -0.54(-1.23%) |