Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.32 | 52.39 | 49.32 | 50.33 | 288,289 | +1.14(+2.32%) |
Nov 27, 2015 | 50.40 | 50.49 | 49.09 | 49.19 | 36,366 | -1.28(-2.54%) |
Nov 25, 2015 | 48.85 | 50.47 | 50.47 | 50.47 | 149,363 | +1.55(+3.16%) |
Nov 24, 2015 | 47.78 | 48.99 | 47.69 | 48.92 | 132,729 | +0.86(+1.79%) |
Nov 23, 2015 | 46.75 | 48.78 | 46.75 | 48.07 | 134,016 | +1.10(+2.34%) |
Nov 20, 2015 | 46.13 | 47.35 | 45.94 | 46.97 | 106,694 | +1.10(+2.39%) |
Nov 19, 2015 | 45.16 | 46.03 | 44.38 | 45.87 | 154,189 | +0.82(+1.81%) |
Nov 18, 2015 | 43.86 | 45.33 | 43.31 | 45.06 | 186,796 | +1.10(+2.50%) |
Nov 17, 2015 | 43.77 | 44.15 | 42.51 | 43.96 | 197,011 | +0.43(+0.98%) |
Nov 16, 2015 | 42.51 | 43.70 | 42.35 | 43.53 | 111,798 | +0.90(+2.11%) |
Nov 13, 2015 | 42.70 | 43.13 | 41.93 | 42.63 | 111,914 | -0.30(-0.69%) |
Nov 12, 2015 | 42.81 | 43.48 | 42.73 | 42.93 | 86,041 | -0.58(-1.33%) |
Nov 11, 2015 | 43.90 | 44.68 | 43.33 | 43.51 | 70,925 | -0.17(-0.39%) |
Nov 10, 2015 | 43.29 | 44.03 | 41.77 | 43.68 | 145,430 | +0.31(+0.73%) |
Nov 09, 2015 | 45.33 | 45.40 | 41.88 | 43.36 | 178,945 | -2.08(-4.58%) |
Nov 06, 2015 | 44.04 | 45.60 | 43.57 | 45.45 | 89,436 | +1.16(+2.63%) |
Nov 05, 2015 | 43.76 | 44.68 | 43.19 | 44.28 | 121,321 | +0.44(+1.01%) |
Nov 04, 2015 | 44.70 | 45.04 | 43.67 | 43.84 | 178,017 | -0.90(-2.01%) |
Nov 03, 2015 | 44.94 | 45.63 | 44.15 | 44.74 | 138,339 | -0.15(-0.34%) |
Nov 02, 2015 | 45.17 | 45.76 | 44.81 | 44.89 | 110,439 | -0.10(-0.23%) |
Oct 30, 2015 | 45.46 | 45.92 | 44.50 | 45.00 | 174,645 | -0.21(-0.47%) |
Oct 29, 2015 | 45.99 | 47.08 | 44.44 | 45.21 | 195,096 | -0.32(-0.71%) |
Oct 28, 2015 | 49.18 | 49.18 | 44.26 | 45.53 | 506,933 | -4.10(-8.26%) |
Oct 27, 2015 | 48.13 | 49.89 | 47.49 | 49.63 | 313,528 | +1.41(+2.93%) |
Oct 26, 2015 | 48.96 | 49.04 | 47.90 | 48.22 | 75,395 | -0.71(-1.44%) |
Oct 23, 2015 | 49.55 | 49.66 | 47.98 | 48.92 | 111,907 | -0.14(-0.29%) |
Oct 22, 2015 | 50.68 | 50.68 | 47.37 | 49.07 | 174,471 | -1.69(-3.33%) |
Oct 21, 2015 | 51.91 | 52.20 | 50.50 | 50.76 | 128,018 | -0.86(-1.66%) |
Oct 20, 2015 | 50.21 | 52.03 | 50.12 | 51.62 | 112,235 | +1.61(+3.21%) |
Oct 19, 2015 | 48.70 | 50.58 | 48.62 | 50.01 | 87,873 | +1.15(+2.35%) |
Oct 16, 2015 | 49.92 | 49.92 | 48.40 | 48.87 | 82,419 | -0.96(-1.93%) |
Oct 15, 2015 | 48.24 | 50.01 | 47.74 | 49.83 | 143,567 | +1.82(+3.79%) |
Oct 14, 2015 | 49.24 | 49.89 | 47.92 | 48.01 | 113,697 | -1.11(-2.27%) |
Oct 13, 2015 | 48.65 | 50.23 | 48.65 | 49.12 | 151,273 | +0.33(+0.68%) |
Oct 12, 2015 | 49.81 | 49.81 | 47.70 | 48.79 | 155,674 | -0.89(-1.80%) |
Oct 09, 2015 | 49.66 | 50.00 | 48.67 | 49.68 | 119,732 | -0.02(-0.03%) |
Oct 08, 2015 | 48.33 | 50.08 | 48.27 | 49.70 | 61,837 | +1.15(+2.36%) |
Oct 07, 2015 | 47.74 | 50.53 | 47.74 | 48.55 | 223,063 | +0.94(+1.96%) |
Oct 06, 2015 | 48.23 | 48.45 | 47.09 | 47.62 | 91,012 | -0.70(-1.44%) |
Oct 05, 2015 | 47.08 | 48.94 | 46.79 | 48.31 | 81,988 | +1.52(+3.25%) |
Oct 02, 2015 | 45.14 | 46.89 | 45.06 | 46.79 | 126,405 | +1.30(+2.86%) |
Oct 01, 2015 | 46.86 | 47.08 | 44.43 | 45.49 | 127,912 | -1.25(-2.67%) |
Sep 30, 2015 | 47.53 | 47.66 | 46.19 | 46.74 | 154,135 | -0.31(-0.65%) |
Sep 29, 2015 | 47.56 | 47.62 | 46.67 | 47.05 | 131,931 | -0.32(-0.68%) |
Sep 28, 2015 | 48.40 | 48.69 | 47.05 | 47.37 | 87,024 | -1.27(-2.60%) |
Sep 25, 2015 | 49.01 | 49.24 | 48.16 | 48.64 | 136,220 | -0.10(-0.21%) |
Sep 24, 2015 | 47.11 | 49.08 | 47.11 | 48.74 | 221,424 | +1.47(+3.11%) |
Sep 23, 2015 | 47.46 | 47.51 | 46.03 | 47.27 | 160,755 | +0.10(+0.22%) |
Sep 22, 2015 | 46.87 | 47.56 | 46.30 | 47.16 | 114,528 | -0.05(-0.11%) |
Sep 21, 2015 | 47.42 | 47.61 | 46.63 | 47.22 | 94,816 | +0.20(+0.43%) |
Sep 18, 2015 | 46.22 | 47.36 | 45.75 | 47.01 | 214,042 | +0.26(+0.55%) |
Sep 17, 2015 | 45.92 | 47.57 | 45.47 | 46.76 | 169,053 | +0.94(+2.06%) |
Sep 16, 2015 | 45.80 | 46.43 | 44.68 | 45.81 | 126,677 | -0.04(-0.09%) |
Sep 15, 2015 | 45.12 | 45.99 | 45.12 | 45.86 | 122,842 | +0.82(+1.81%) |
Sep 14, 2015 | 46.08 | 46.09 | 44.65 | 45.04 | 156,414 | -1.03(-2.23%) |
Sep 11, 2015 | 45.71 | 46.26 | 44.91 | 46.07 | 105,612 | +0.28(+0.61%) |
Sep 10, 2015 | 45.21 | 46.29 | 44.94 | 45.79 | 70,597 | +0.53(+1.16%) |
Sep 09, 2015 | 45.04 | 45.64 | 44.28 | 45.26 | 136,790 | +0.63(+1.41%) |
Sep 08, 2015 | 44.46 | 45.31 | 43.77 | 44.63 | 84,204 | +0.88(+2.02%) |
Sep 04, 2015 | 43.23 | 43.75 | 43.75 | 43.75 | 76,445 | +0.10(+0.23%) |
Sep 03, 2015 | 43.44 | 43.99 | 42.66 | 43.64 | 119,771 | +0.27(+0.63%) |
Sep 02, 2015 | 43.54 | 43.65 | 42.68 | 43.37 | 82,533 | +0.39(+0.91%) |