Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.48 | 47.60 | 45.29 | 46.13 | 6,746 | -0.14(-0.30%) |
Nov 27, 2015 | 46.34 | 47.18 | 45.85 | 46.27 | 4,660 | +0.14(+0.30%) |
Nov 25, 2015 | 46.06 | 46.13 | 46.13 | 46.13 | 13,300 | -0.42(-0.90%) |
Nov 24, 2015 | 43.85 | 46.83 | 43.23 | 46.55 | 14,386 | +2.80(+6.40%) |
Nov 23, 2015 | 43.54 | 44.24 | 42.49 | 43.75 | 15,623 | +0.21(+0.48%) |
Nov 20, 2015 | 42.70 | 44.94 | 41.30 | 43.54 | 28,346 | +0.98(+2.30%) |
Nov 19, 2015 | 41.65 | 44.38 | 41.09 | 42.56 | 33,694 | +0.98(+2.36%) |
Nov 18, 2015 | 40.39 | 41.86 | 39.76 | 41.58 | 20,604 | +0.91(+2.24%) |
Nov 17, 2015 | 43.33 | 43.96 | 40.25 | 40.67 | 52,236 | -2.03(-4.75%) |
Nov 16, 2015 | 43.40 | 44.73 | 42.70 | 42.70 | 31,886 | -1.05(-2.40%) |
Nov 13, 2015 | 45.50 | 45.78 | 42.28 | 43.75 | 255,725 | -6.09(-12.22%) |
Nov 12, 2015 | 52.08 | 52.64 | 49.77 | 49.84 | 6,611 | -2.73(-5.19%) |
Nov 11, 2015 | 54.53 | 54.53 | 49.77 | 52.57 | 6,911 | -1.75(-3.22%) |
Nov 10, 2015 | 56.21 | 57.40 | 53.20 | 54.32 | 14,687 | -1.82(-3.24%) |
Nov 09, 2015 | 56.42 | 58.03 | 55.02 | 56.14 | 10,201 | -0.28(-0.50%) |
Nov 06, 2015 | 55.30 | 57.06 | 53.90 | 56.42 | 9,225 | +0.91(+1.64%) |
Nov 05, 2015 | 58.38 | 59.36 | 55.51 | 55.51 | 6,230 | -2.31(-4.00%) |
Nov 04, 2015 | 56.00 | 58.73 | 55.51 | 57.82 | 10,725 | +2.17(+3.90%) |
Nov 03, 2015 | 57.68 | 59.50 | 55.37 | 55.65 | 14,746 | -2.31(-3.99%) |
Nov 02, 2015 | 58.66 | 61.46 | 57.50 | 57.96 | 35,380 | -0.35(-0.60%) |
Oct 30, 2015 | 54.18 | 58.38 | 52.85 | 58.31 | 24,427 | +4.27(+7.90%) |
Oct 29, 2015 | 51.38 | 55.86 | 51.38 | 54.04 | 26,873 | +2.73(+5.32%) |
Oct 28, 2015 | 48.58 | 53.13 | 48.58 | 51.31 | 20,680 | +2.87(+5.92%) |
Oct 27, 2015 | 47.95 | 49.35 | 46.83 | 48.44 | 11,370 | +0.63(+1.32%) |
Oct 26, 2015 | 46.83 | 49.98 | 46.20 | 47.81 | 12,120 | +0.70(+1.49%) |
Oct 23, 2015 | 44.10 | 47.53 | 43.96 | 47.11 | 12,240 | +3.15(+7.17%) |
Oct 22, 2015 | 45.64 | 46.13 | 42.56 | 43.96 | 17,680 | -1.47(-3.24%) |
Oct 21, 2015 | 47.60 | 47.60 | 43.96 | 45.43 | 15,091 | -1.40(-2.99%) |
Oct 20, 2015 | 46.06 | 48.72 | 46.06 | 46.83 | 15,413 | +0.84(+1.83%) |
Oct 19, 2015 | 43.89 | 46.55 | 43.61 | 45.99 | 11,263 | +2.03(+4.62%) |
Oct 16, 2015 | 43.19 | 44.10 | 41.23 | 43.96 | 13,557 | +1.05(+2.45%) |
Oct 15, 2015 | 42.00 | 44.03 | 40.60 | 42.91 | 13,114 | +0.98(+2.34%) |
Oct 14, 2015 | 38.50 | 42.00 | 37.87 | 41.93 | 28,446 | +3.43(+8.91%) |
Oct 13, 2015 | 39.83 | 40.60 | 37.80 | 38.50 | 11,042 | -1.68(-4.18%) |
Oct 12, 2015 | 39.48 | 40.53 | 37.38 | 40.18 | 19,100 | +0.56(+1.41%) |
Oct 09, 2015 | 38.85 | 40.53 | 38.85 | 39.62 | 8,429 | +1.19(+3.10%) |
Oct 08, 2015 | 41.37 | 42.14 | 38.29 | 38.43 | 22,030 | -2.94(-7.11%) |
Oct 07, 2015 | 42.07 | 42.88 | 40.53 | 41.37 | 16,322 | -0.49(-1.17%) |
Oct 06, 2015 | 40.32 | 42.77 | 37.94 | 41.86 | 38,719 | +2.03(+5.10%) |
Oct 05, 2015 | 41.02 | 41.02 | 38.64 | 39.83 | 8,310 | -0.49(-1.22%) |
Oct 02, 2015 | 39.34 | 40.81 | 36.97 | 40.32 | 20,825 | -0.21(-0.52%) |
Oct 01, 2015 | 42.42 | 42.42 | 40.11 | 40.53 | 22,323 | -1.75(-4.14%) |
Sep 30, 2015 | 42.28 | 44.03 | 40.81 | 42.28 | 17,258 | +0.84(+2.03%) |
Sep 29, 2015 | 41.30 | 42.49 | 39.27 | 41.44 | 35,537 | +0.77(+1.89%) |
Sep 28, 2015 | 49.00 | 49.00 | 40.60 | 40.67 | 42,063 | -8.12(-16.64%) |
Sep 25, 2015 | 52.92 | 52.99 | 48.30 | 48.79 | 23,068 | -3.71(-7.07%) |
Sep 24, 2015 | 52.50 | 52.99 | 50.89 | 52.50 | 18,124 | -0.70(-1.32%) |
Sep 23, 2015 | 53.83 | 54.53 | 52.50 | 53.20 | 20,257 | -0.84(-1.55%) |
Sep 22, 2015 | 56.28 | 56.28 | 53.20 | 54.04 | 33,540 | -3.01(-5.28%) |
Sep 21, 2015 | 63.98 | 64.00 | 55.54 | 57.05 | 92,920 | -0.77(-1.33%) |
Sep 18, 2015 | 54.60 | 59.29 | 54.60 | 57.82 | 40,559 | +3.22(+5.90%) |
Sep 17, 2015 | 54.39 | 54.88 | 53.34 | 54.60 | 19,720 | +0.56(+1.04%) |
Sep 16, 2015 | 55.23 | 55.65 | 52.85 | 54.04 | 24,047 | -0.84(-1.53%) |
Sep 15, 2015 | 54.95 | 55.16 | 53.48 | 54.88 | 29,734 | +0.28(+0.51%) |
Sep 14, 2015 | 54.46 | 55.90 | 53.41 | 54.60 | 22,604 | +0.63(+1.17%) |
Sep 11, 2015 | 55.30 | 55.51 | 53.52 | 53.97 | 30,538 | -1.33(-2.41%) |
Sep 10, 2015 | 53.69 | 57.65 | 53.55 | 55.30 | 48,745 | +1.82(+3.40%) |
Sep 09, 2015 | 55.65 | 55.75 | 53.41 | 53.48 | 32,538 | -1.33(-2.43%) |
Sep 08, 2015 | 54.39 | 55.62 | 53.13 | 54.81 | 26,329 | +1.61(+3.03%) |
Sep 04, 2015 | 53.20 | 53.20 | 53.20 | 53.20 | 22,042 | -1.26(-2.31%) |
Sep 03, 2015 | 55.44 | 56.07 | 53.48 | 54.46 | 21,135 | -0.84(-1.52%) |
Sep 02, 2015 | 56.91 | 56.91 | 53.96 | 55.30 | 35,836 | -1.33(-2.35%) |