Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.48 | 50.62 | 50.21 | 50.25 | 607,315 | -0.07(-0.15%) |
Nov 27, 2015 | 50.22 | 50.47 | 50.11 | 50.33 | 50,608 | +0.09(+0.17%) |
Nov 25, 2015 | 49.98 | 50.24 | 50.24 | 50.24 | 123,190 | +0.23(+0.47%) |
Nov 24, 2015 | 49.41 | 50.05 | 49.30 | 50.01 | 107,706 | +0.43(+0.87%) |
Nov 23, 2015 | 49.37 | 49.76 | 49.30 | 49.58 | 188,730 | +0.18(+0.37%) |
Nov 20, 2015 | 49.26 | 49.65 | 49.26 | 49.39 | 343,306 | +0.29(+0.60%) |
Nov 19, 2015 | 49.15 | 49.21 | 48.92 | 49.10 | 129,680 | -0.14(-0.28%) |
Nov 18, 2015 | 48.67 | 49.27 | 48.48 | 49.23 | 116,275 | +0.73(+1.51%) |
Nov 17, 2015 | 48.79 | 49.15 | 48.45 | 48.50 | 196,816 | -0.23(-0.48%) |
Nov 16, 2015 | 48.12 | 48.73 | 48.06 | 48.73 | 185,187 | +0.59(+1.23%) |
Nov 13, 2015 | 48.33 | 48.67 | 47.99 | 48.14 | 119,051 | -0.32(-0.66%) |
Nov 12, 2015 | 49.14 | 49.14 | 48.43 | 48.46 | 173,148 | -0.99(-2.01%) |
Nov 11, 2015 | 49.97 | 50.00 | 49.42 | 49.45 | 230,303 | -0.43(-0.86%) |
Nov 10, 2015 | 49.59 | 49.92 | 49.54 | 49.88 | 508,730 | +0.14(+0.28%) |
Nov 09, 2015 | 50.41 | 50.41 | 49.58 | 49.75 | 633,194 | -0.71(-1.40%) |
Nov 06, 2015 | 50.14 | 50.45 | 49.76 | 50.45 | 107,246 | +0.21(+0.43%) |
Nov 05, 2015 | 49.98 | 50.35 | 49.76 | 50.24 | 195,843 | +0.22(+0.43%) |
Nov 04, 2015 | 50.27 | 50.35 | 49.87 | 50.02 | 627,902 | -0.18(-0.35%) |
Nov 03, 2015 | 49.76 | 50.46 | 49.76 | 50.20 | 413,830 | +0.33(+0.65%) |
Nov 02, 2015 | 48.99 | 50.01 | 48.99 | 49.87 | 241,322 | +0.83(+1.70%) |
Oct 30, 2015 | 49.03 | 49.28 | 48.86 | 49.04 | 144,276 | -0.13(-0.26%) |
Oct 29, 2015 | 49.37 | 49.51 | 49.01 | 49.17 | 202,850 | -0.39(-0.79%) |
Oct 28, 2015 | 48.30 | 49.56 | 48.30 | 49.56 | 360,723 | +1.38(+2.86%) |
Oct 27, 2015 | 48.62 | 48.70 | 48.05 | 48.18 | 283,628 | -0.67(-1.37%) |
Oct 26, 2015 | 49.12 | 49.16 | 48.79 | 48.85 | 160,384 | -0.25(-0.52%) |
Oct 23, 2015 | 49.08 | 49.20 | 48.65 | 49.10 | 314,621 | +0.40(+0.83%) |
Oct 22, 2015 | 48.46 | 49.01 | 48.43 | 48.70 | 254,995 | +0.47(+0.97%) |
Oct 21, 2015 | 49.08 | 49.08 | 48.23 | 48.23 | 232,839 | -0.72(-1.47%) |
Oct 20, 2015 | 48.62 | 49.10 | 48.58 | 48.95 | 121,851 | +0.28(+0.57%) |
Oct 19, 2015 | 48.44 | 48.81 | 48.36 | 48.68 | 251,468 | -0.03(-0.05%) |
Oct 16, 2015 | 48.84 | 48.84 | 48.32 | 48.70 | 110,491 | -0.14(-0.28%) |
Oct 15, 2015 | 48.00 | 48.84 | 47.65 | 48.84 | 162,099 | +0.92(+1.92%) |
Oct 14, 2015 | 48.42 | 48.61 | 47.85 | 47.92 | 132,199 | -0.48(-0.99%) |
Oct 13, 2015 | 48.68 | 49.12 | 48.37 | 48.40 | 140,913 | -0.51(-1.04%) |
Oct 12, 2015 | 48.90 | 48.97 | 48.68 | 48.91 | 227,176 | +0.03(+0.06%) |
Oct 09, 2015 | 49.04 | 49.15 | 48.80 | 48.88 | 159,526 | -0.04(-0.08%) |
Oct 08, 2015 | 48.15 | 49.00 | 48.12 | 48.92 | 186,512 | +0.68(+1.41%) |
Oct 07, 2015 | 47.80 | 48.27 | 47.57 | 48.24 | 215,991 | +0.67(+1.41%) |
Oct 06, 2015 | 47.61 | 48.00 | 47.33 | 47.56 | 198,804 | -0.05(-0.10%) |
Oct 05, 2015 | 46.62 | 47.69 | 46.62 | 47.61 | 787,128 | +1.38(+2.99%) |
Oct 02, 2015 | 45.31 | 46.25 | 44.99 | 46.23 | 625,172 | +0.48(+1.06%) |
Oct 01, 2015 | 46.05 | 46.11 | 45.23 | 45.75 | 3,815,476 | -0.27(-0.59%) |
Sep 30, 2015 | 45.85 | 46.08 | 45.62 | 46.02 | 472,832 | +0.55(+1.21%) |
Sep 29, 2015 | 45.69 | 45.88 | 45.32 | 45.47 | 383,203 | -0.19(-0.42%) |
Sep 28, 2015 | 46.54 | 46.54 | 45.61 | 45.66 | 350,424 | -0.97(-2.09%) |
Sep 25, 2015 | 46.99 | 47.11 | 46.54 | 46.64 | 153,054 | +0.01(+0.02%) |
Sep 24, 2015 | 46.25 | 46.68 | 46.08 | 46.63 | 135,205 | +0.08(+0.17%) |
Sep 23, 2015 | 46.80 | 46.93 | 46.36 | 46.55 | 166,790 | -0.13(-0.27%) |
Sep 22, 2015 | 46.85 | 47.04 | 46.48 | 46.68 | 189,391 | -0.65(-1.38%) |
Sep 21, 2015 | 47.35 | 47.84 | 47.28 | 47.33 | 257,415 | +0.24(+0.51%) |
Sep 18, 2015 | 47.36 | 47.60 | 46.96 | 47.09 | 169,777 | -0.84(-1.74%) |
Sep 17, 2015 | 47.95 | 48.59 | 47.80 | 47.92 | 206,768 | -0.07(-0.15%) |
Sep 16, 2015 | 47.49 | 48.01 | 47.49 | 47.99 | 178,228 | +0.50(+1.06%) |
Sep 15, 2015 | 46.92 | 47.55 | 46.92 | 47.49 | 139,191 | +0.60(+1.28%) |
Sep 14, 2015 | 47.18 | 47.18 | 46.82 | 46.89 | 192,309 | -0.20(-0.43%) |
Sep 11, 2015 | 46.82 | 47.13 | 46.62 | 47.09 | 146,714 | +0.05(+0.10%) |
Sep 10, 2015 | 46.95 | 47.44 | 46.95 | 47.04 | 131,240 | +0.00(+0.01%) |
Sep 09, 2015 | 47.79 | 47.89 | 47.04 | 47.04 | 182,844 | -0.51(-1.07%) |
Sep 08, 2015 | 47.25 | 47.61 | 47.10 | 47.55 | 213,297 | +0.91(+1.95%) |
Sep 04, 2015 | 46.67 | 46.64 | 46.64 | 46.64 | 156,540 | -0.50(-1.06%) |
Sep 03, 2015 | 47.11 | 47.57 | 46.96 | 47.14 | 1,628,256 | +0.09(+0.20%) |
Sep 02, 2015 | 46.97 | 47.06 | 46.47 | 47.04 | 1,202,437 | +0.55(+1.19%) |