Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.34 | 50.36 | 49.81 | 49.86 | 60,994 | -0.42(-0.84%) |
Nov 27, 2015 | 50.15 | 50.31 | 50.09 | 50.29 | 41,459 | +0.14(+0.28%) |
Nov 25, 2015 | 50.07 | 50.15 | 50.15 | 50.15 | 135,850 | +0.15(+0.30%) |
Nov 24, 2015 | 49.57 | 50.14 | 49.47 | 50.00 | 60,145 | +0.17(+0.34%) |
Nov 23, 2015 | 49.84 | 50.05 | 49.71 | 49.82 | 60,569 | +0.01(+0.02%) |
Nov 20, 2015 | 49.81 | 50.00 | 49.77 | 49.81 | 64,371 | +0.22(+0.44%) |
Nov 19, 2015 | 49.70 | 49.81 | 49.51 | 49.60 | 84,967 | -0.15(-0.30%) |
Nov 18, 2015 | 48.99 | 49.75 | 48.95 | 49.75 | 55,536 | +0.93(+1.90%) |
Nov 17, 2015 | 48.82 | 49.24 | 48.70 | 48.82 | 77,336 | +0.13(+0.26%) |
Nov 16, 2015 | 48.23 | 48.71 | 47.98 | 48.69 | 74,522 | +0.21(+0.43%) |
Nov 13, 2015 | 48.91 | 49.28 | 48.45 | 48.49 | 65,520 | -0.56(-1.14%) |
Nov 12, 2015 | 49.49 | 49.65 | 49.05 | 49.05 | 55,933 | -0.78(-1.56%) |
Nov 11, 2015 | 50.16 | 50.21 | 49.78 | 49.82 | 63,813 | -0.19(-0.38%) |
Nov 10, 2015 | 49.81 | 50.08 | 49.63 | 50.01 | 56,267 | -0.06(-0.11%) |
Nov 09, 2015 | 50.42 | 50.49 | 49.74 | 50.07 | 58,036 | -0.47(-0.92%) |
Nov 06, 2015 | 50.36 | 50.58 | 50.00 | 50.54 | 71,602 | +0.12(+0.24%) |
Nov 05, 2015 | 50.70 | 50.71 | 50.10 | 50.41 | 46,911 | -0.02(-0.04%) |
Nov 04, 2015 | 50.47 | 50.62 | 50.28 | 50.43 | 90,165 | +0.09(+0.19%) |
Nov 03, 2015 | 50.25 | 50.54 | 50.05 | 50.34 | 197,473 | +0.01(+0.02%) |
Nov 02, 2015 | 49.67 | 50.37 | 49.66 | 50.33 | 160,032 | +0.84(+1.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 49.43 | 49.49 | 73,717 | +0.35(+0.72%) |
Oct 29, 2015 | 49.32 | 49.42 | 49.02 | 49.14 | 52,951 | -0.65(-1.30%) |
Oct 28, 2015 | 49.15 | 49.79 | 48.83 | 49.79 | 88,080 | +0.71(+1.45%) |
Oct 27, 2015 | 48.99 | 49.24 | 48.85 | 49.07 | 79,976 | -0.09(-0.17%) |
Oct 26, 2015 | 48.97 | 49.20 | 48.78 | 49.16 | 75,539 | +0.17(+0.35%) |
Oct 23, 2015 | 48.75 | 49.17 | 48.70 | 48.99 | 77,199 | +0.66(+1.36%) |
Oct 22, 2015 | 48.47 | 48.74 | 48.11 | 48.33 | 172,705 | +0.04(+0.08%) |
Oct 21, 2015 | 49.14 | 49.14 | 48.14 | 48.30 | 49,126 | -0.63(-1.28%) |
Oct 20, 2015 | 49.10 | 49.35 | 48.77 | 48.92 | 69,692 | -0.27(-0.54%) |
Oct 19, 2015 | 49.03 | 49.25 | 48.78 | 49.19 | 88,233 | +0.09(+0.17%) |
Oct 16, 2015 | 48.93 | 49.12 | 48.76 | 49.10 | 47,062 | +0.22(+0.45%) |
Oct 15, 2015 | 48.10 | 48.88 | 48.10 | 48.88 | 62,104 | +0.85(+1.78%) |
Oct 14, 2015 | 48.16 | 48.41 | 47.89 | 48.03 | 129,798 | +0.03(+0.06%) |
Oct 13, 2015 | 48.29 | 48.71 | 47.93 | 48.00 | 59,465 | -0.47(-0.98%) |
Oct 12, 2015 | 48.54 | 48.59 | 48.30 | 48.48 | 69,780 | -0.01(-0.02%) |
Oct 09, 2015 | 48.44 | 48.66 | 48.29 | 48.49 | 85,818 | +0.13(+0.27%) |
Oct 08, 2015 | 47.83 | 48.47 | 47.62 | 48.35 | 56,318 | +0.37(+0.77%) |
Oct 07, 2015 | 47.75 | 47.98 | 47.36 | 47.98 | 79,009 | +0.54(+1.14%) |
Oct 06, 2015 | 47.94 | 48.09 | 47.16 | 47.44 | 103,259 | -0.52(-1.09%) |
Oct 05, 2015 | 47.55 | 48.02 | 47.55 | 47.96 | 118,485 | +0.73(+1.54%) |
Oct 02, 2015 | 46.02 | 47.23 | 45.67 | 47.23 | 86,318 | +0.72(+1.56%) |
Oct 01, 2015 | 46.35 | 46.51 | 45.82 | 46.51 | 76,212 | +0.28(+0.60%) |
Sep 30, 2015 | 45.53 | 46.25 | 45.48 | 46.23 | 101,911 | +1.30(+2.90%) |
Sep 29, 2015 | 45.41 | 45.74 | 44.58 | 44.93 | 305,970 | -0.32(-0.71%) |
Sep 28, 2015 | 46.98 | 47.00 | 45.18 | 45.26 | 243,865 | -2.07(-4.37%) |
Sep 25, 2015 | 48.30 | 48.32 | 47.01 | 47.33 | 86,061 | -0.47(-0.99%) |
Sep 24, 2015 | 47.74 | 47.88 | 47.12 | 47.80 | 169,159 | -0.37(-0.77%) |
Sep 23, 2015 | 48.34 | 48.52 | 48.05 | 48.17 | 165,345 | -0.07(-0.15%) |
Sep 22, 2015 | 48.49 | 48.53 | 47.88 | 48.24 | 80,491 | -0.89(-1.81%) |
Sep 21, 2015 | 49.59 | 49.85 | 49.02 | 49.13 | 69,648 | -0.23(-0.46%) |
Sep 18, 2015 | 49.23 | 49.79 | 49.23 | 49.36 | 69,000 | -0.55(-1.10%) |
Sep 17, 2015 | 49.66 | 50.56 | 49.66 | 49.91 | 87,344 | +0.23(+0.46%) |
Sep 16, 2015 | 49.40 | 49.71 | 49.21 | 49.68 | 84,419 | +0.27(+0.56%) |
Sep 15, 2015 | 49.10 | 49.47 | 48.93 | 49.41 | 55,326 | +0.49(+1.00%) |
Sep 14, 2015 | 49.04 | 49.04 | 48.77 | 48.92 | 48,069 | -0.13(-0.26%) |
Sep 11, 2015 | 48.79 | 49.05 | 48.58 | 49.05 | 49,982 | +0.07(+0.14%) |
Sep 10, 2015 | 48.68 | 49.26 | 48.53 | 48.98 | 163,163 | +0.22(+0.45%) |
Sep 09, 2015 | 49.62 | 49.72 | 48.67 | 48.76 | 85,004 | -0.38(-0.77%) |
Sep 08, 2015 | 48.64 | 49.17 | 48.51 | 49.14 | 172,933 | +1.12(+2.33%) |
Sep 04, 2015 | 48.06 | 48.03 | 48.03 | 48.03 | 80,153 | -0.52(-1.07%) |
Sep 03, 2015 | 48.58 | 49.15 | 48.37 | 48.55 | 159,574 | +0.11(+0.24%) |
Sep 02, 2015 | 48.12 | 48.43 | 47.61 | 48.43 | 169,056 | +0.79(+1.65%) |