Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.69 | 49.91 | 49.35 | 49.72 | 50,808 | +0.07(+0.14%) |
Nov 27, 2015 | 49.19 | 49.86 | 48.20 | 49.65 | 86,109 | +1.38(+2.86%) |
Nov 25, 2015 | 47.74 | 48.27 | 48.27 | 48.27 | 47,500 | +0.78(+1.64%) |
Nov 24, 2015 | 47.59 | 48.03 | 47.32 | 47.49 | 47,775 | -1.34(-2.74%) |
Nov 23, 2015 | 49.00 | 49.33 | 48.78 | 48.83 | 133,034 | -0.17(-0.35%) |
Nov 20, 2015 | 49.59 | 49.71 | 48.96 | 49.00 | 57,094 | -1.06(-2.12%) |
Nov 19, 2015 | 51.96 | 51.97 | 49.73 | 50.06 | 57,814 | -1.13(-2.21%) |
Nov 18, 2015 | 52.00 | 52.24 | 51.05 | 51.19 | 138,628 | -0.69(-1.33%) |
Nov 17, 2015 | 53.16 | 53.49 | 51.81 | 51.88 | 191,853 | -0.33(-0.63%) |
Nov 16, 2015 | 51.62 | 52.59 | 51.50 | 52.21 | 365,891 | +2.84(+5.75%) |
Nov 13, 2015 | 48.70 | 49.93 | 48.55 | 49.37 | 173,715 | -2.23(-4.32%) |
Nov 12, 2015 | 51.85 | 51.92 | 51.02 | 51.60 | 61,974 | -1.88(-3.52%) |
Nov 11, 2015 | 51.12 | 54.26 | 51.12 | 53.48 | 140,379 | +2.28(+4.45%) |
Nov 10, 2015 | 49.55 | 51.37 | 49.41 | 51.20 | 73,843 | +1.87(+3.79%) |
Nov 09, 2015 | 49.66 | 49.67 | 48.68 | 49.33 | 22,293 | +0.17(+0.35%) |
Nov 06, 2015 | 51.14 | 51.14 | 48.98 | 49.16 | 55,671 | -1.75(-3.44%) |
Nov 05, 2015 | 50.56 | 51.22 | 50.25 | 50.91 | 43,602 | +1.15(+2.31%) |
Nov 04, 2015 | 48.58 | 50.26 | 48.40 | 49.76 | 175,084 | +1.44(+2.98%) |
Nov 03, 2015 | 48.10 | 48.77 | 47.81 | 48.32 | 85,129 | +0.00(+0.00%) |
Nov 02, 2015 | 47.87 | 48.47 | 46.92 | 48.32 | 96,676 | +0.32(+0.67%) |
Oct 30, 2015 | 48.00 | 48.81 | 47.85 | 48.00 | 121,061 | -0.19(-0.39%) |
Oct 29, 2015 | 47.73 | 48.46 | 47.67 | 48.19 | 47,558 | +0.19(+0.40%) |
Oct 28, 2015 | 48.50 | 48.92 | 47.10 | 48.00 | 177,661 | +0.31(+0.65%) |
Oct 27, 2015 | 47.79 | 48.10 | 47.37 | 47.69 | 52,193 | +0.39(+0.82%) |
Oct 26, 2015 | 48.55 | 48.57 | 47.26 | 47.30 | 80,491 | -0.81(-1.68%) |
Oct 23, 2015 | 47.57 | 49.06 | 47.33 | 48.11 | 43,627 | +1.10(+2.34%) |
Oct 22, 2015 | 48.29 | 48.42 | 46.91 | 47.01 | 154,381 | -1.81(-3.71%) |
Oct 21, 2015 | 50.66 | 50.98 | 47.67 | 48.82 | 133,190 | -1.20(-2.40%) |
Oct 20, 2015 | 52.28 | 52.51 | 49.59 | 50.02 | 137,527 | -0.65(-1.28%) |
Oct 19, 2015 | 49.59 | 51.79 | 49.51 | 50.67 | 78,123 | +2.07(+4.26%) |
Oct 16, 2015 | 48.60 | 48.99 | 48.03 | 48.60 | 42,262 | -0.30(-0.61%) |
Oct 15, 2015 | 47.11 | 49.40 | 46.71 | 48.90 | 78,788 | +3.51(+7.73%) |
Oct 14, 2015 | 45.15 | 46.14 | 45.02 | 45.39 | 42,117 | +0.32(+0.71%) |
Oct 13, 2015 | 44.73 | 46.68 | 44.40 | 45.07 | 26,412 | +0.08(+0.18%) |
Oct 12, 2015 | 44.09 | 45.93 | 43.80 | 44.99 | 67,869 | +0.64(+1.44%) |
Oct 09, 2015 | 43.58 | 44.41 | 43.48 | 44.35 | 90,321 | +0.81(+1.86%) |
Oct 08, 2015 | 43.54 | 44.17 | 42.50 | 43.54 | 93,290 | -2.04(-4.48%) |
Oct 07, 2015 | 46.20 | 46.38 | 44.79 | 45.58 | 51,733 | -0.59(-1.28%) |
Oct 06, 2015 | 45.06 | 47.20 | 45.06 | 46.17 | 80,535 | +1.04(+2.30%) |
Oct 05, 2015 | 42.38 | 45.30 | 41.98 | 45.13 | 104,384 | +3.03(+7.20%) |
Oct 02, 2015 | 40.26 | 42.26 | 39.03 | 42.10 | 267,123 | +2.14(+5.36%) |
Oct 01, 2015 | 43.02 | 43.70 | 39.38 | 39.96 | 205,656 | -0.75(-1.84%) |
Sep 30, 2015 | 39.65 | 41.20 | 38.04 | 40.71 | 450,447 | +1.70(+4.36%) |
Sep 29, 2015 | 43.65 | 43.65 | 38.35 | 39.01 | 463,861 | -7.54(-16.20%) |
Sep 28, 2015 | 46.38 | 46.68 | 44.60 | 46.55 | 450,975 | +1.95(+4.37%) |
Sep 25, 2015 | 45.65 | 50.86 | 42.50 | 44.60 | 766,109 | -16.88(-27.46%) |
Sep 24, 2015 | 61.55 | 61.91 | 59.31 | 61.48 | 53,800 | -1.03(-1.65%) |
Sep 23, 2015 | 63.63 | 63.63 | 62.50 | 62.51 | 107,261 | -1.24(-1.95%) |
Sep 22, 2015 | 63.99 | 65.58 | 63.44 | 63.75 | 61,658 | +0.02(+0.03%) |
Sep 21, 2015 | 63.75 | 65.70 | 63.11 | 63.73 | 51,657 | +2.69(+4.41%) |
Sep 18, 2015 | 58.29 | 61.67 | 58.23 | 61.04 | 53,300 | +2.44(+4.15%) |
Sep 17, 2015 | 57.79 | 59.16 | 57.79 | 58.60 | 30,315 | -0.34(-0.57%) |
Sep 16, 2015 | 59.02 | 59.17 | 58.31 | 58.94 | 11,752 | +0.18(+0.31%) |
Sep 15, 2015 | 57.43 | 59.16 | 57.35 | 58.76 | 48,977 | +0.52(+0.89%) |
Sep 14, 2015 | 57.60 | 58.40 | 57.42 | 58.24 | 22,521 | -0.76(-1.29%) |
Sep 11, 2015 | 59.10 | 59.72 | 58.87 | 59.00 | 46,548 | -0.06(-0.10%) |
Sep 10, 2015 | 58.87 | 59.83 | 58.87 | 59.06 | 44,203 | +0.07(+0.12%) |
Sep 09, 2015 | 59.34 | 59.37 | 58.80 | 58.99 | 20,464 | -0.09(-0.15%) |
Sep 08, 2015 | 59.58 | 59.72 | 58.67 | 59.08 | 75,847 | +1.61(+2.80%) |
Sep 04, 2015 | 57.79 | 57.47 | 57.47 | 57.47 | 11,800 | -1.77(-2.99%) |
Sep 03, 2015 | 59.74 | 59.99 | 59.03 | 59.24 | 33,906 | +1.32(+2.28%) |
Sep 02, 2015 | 57.37 | 57.92 | 56.90 | 57.92 | 22,770 | -0.06(-0.10%) |