Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.47 | 59.76 | 52.35 | 53.33 | 499,362 | -5.43(-9.24%) |
Nov 27, 2015 | 58.07 | 59.96 | 57.72 | 58.76 | 213,572 | +0.48(+0.82%) |
Nov 25, 2015 | 57.18 | 58.28 | 58.28 | 58.28 | 590,600 | +0.82(+1.43%) |
Nov 24, 2015 | 55.04 | 57.74 | 54.59 | 57.46 | 317,141 | +1.86(+3.35%) |
Nov 23, 2015 | 52.00 | 57.01 | 52.00 | 55.60 | 464,402 | +3.39(+6.49%) |
Nov 20, 2015 | 51.82 | 54.06 | 51.41 | 52.21 | 375,164 | +0.65(+1.26%) |
Nov 19, 2015 | 52.22 | 52.84 | 50.80 | 51.56 | 226,104 | -0.18(-0.35%) |
Nov 18, 2015 | 49.50 | 51.99 | 49.08 | 51.74 | 251,265 | +2.27(+4.59%) |
Nov 17, 2015 | 49.52 | 50.66 | 47.87 | 49.47 | 273,155 | +0.35(+0.71%) |
Nov 16, 2015 | 48.97 | 50.99 | 47.29 | 49.12 | 307,030 | +0.41(+0.84%) |
Nov 13, 2015 | 48.45 | 49.92 | 47.75 | 48.71 | 513,931 | +0.11(+0.23%) |
Nov 12, 2015 | 52.00 | 52.00 | 48.09 | 48.60 | 496,212 | -4.13(-7.83%) |
Nov 11, 2015 | 56.28 | 56.28 | 51.80 | 52.73 | 298,596 | -2.96(-5.32%) |
Nov 10, 2015 | 51.08 | 56.59 | 50.79 | 55.69 | 832,481 | +4.19(+8.14%) |
Nov 09, 2015 | 51.11 | 51.89 | 50.06 | 51.50 | 595,973 | +0.46(+0.90%) |
Nov 06, 2015 | 53.34 | 53.65 | 48.52 | 51.04 | 809,179 | -1.78(-3.37%) |
Nov 05, 2015 | 52.05 | 53.77 | 49.90 | 52.82 | 586,256 | +0.14(+0.27%) |
Nov 04, 2015 | 53.41 | 54.07 | 51.22 | 52.68 | 332,917 | -0.47(-0.88%) |
Nov 03, 2015 | 52.15 | 54.13 | 51.11 | 53.15 | 580,071 | +0.66(+1.26%) |
Nov 02, 2015 | 48.00 | 52.98 | 47.24 | 52.49 | 573,372 | +4.64(+9.70%) |
Oct 30, 2015 | 51.19 | 52.50 | 46.90 | 47.85 | 1,503,235 | -3.59(-6.98%) |
Oct 29, 2015 | 52.39 | 54.77 | 50.58 | 51.44 | 590,356 | -1.34(-2.54%) |
Oct 28, 2015 | 49.67 | 52.96 | 48.50 | 52.78 | 612,362 | +3.41(+6.91%) |
Oct 27, 2015 | 47.24 | 50.17 | 47.06 | 49.37 | 477,408 | +2.16(+4.58%) |
Oct 26, 2015 | 47.11 | 48.16 | 46.04 | 47.21 | 436,625 | +0.39(+0.83%) |
Oct 23, 2015 | 44.19 | 47.81 | 43.58 | 46.82 | 614,078 | +3.48(+8.03%) |
Oct 22, 2015 | 42.98 | 44.46 | 41.75 | 43.34 | 614,949 | +0.50(+1.17%) |
Oct 21, 2015 | 43.67 | 44.44 | 41.18 | 42.84 | 426,475 | -0.53(-1.22%) |
Oct 20, 2015 | 43.62 | 44.67 | 41.86 | 43.37 | 456,136 | -0.55(-1.25%) |
Oct 19, 2015 | 43.20 | 45.41 | 42.31 | 43.92 | 252,932 | +0.47(+1.08%) |
Oct 16, 2015 | 42.92 | 43.51 | 41.69 | 43.45 | 312,191 | +0.47(+1.09%) |
Oct 15, 2015 | 41.20 | 43.07 | 40.91 | 42.98 | 907,532 | +1.59(+3.84%) |
Oct 14, 2015 | 42.16 | 42.76 | 38.32 | 41.39 | 989,207 | -0.30(-0.72%) |
Oct 13, 2015 | 44.87 | 45.67 | 41.32 | 41.69 | 697,057 | -2.96(-6.63%) |
Oct 12, 2015 | 43.41 | 45.95 | 42.53 | 44.65 | 594,573 | +0.80(+1.82%) |
Oct 09, 2015 | 41.81 | 44.94 | 40.80 | 43.85 | 642,720 | +1.72(+4.08%) |
Oct 08, 2015 | 41.63 | 42.75 | 40.60 | 42.13 | 716,931 | +0.30(+0.72%) |
Oct 07, 2015 | 39.73 | 42.11 | 38.04 | 41.83 | 678,005 | +2.41(+6.11%) |
Oct 06, 2015 | 43.04 | 43.04 | 38.20 | 39.42 | 686,034 | -3.90(-9.00%) |
Oct 05, 2015 | 42.77 | 44.57 | 41.17 | 43.32 | 697,120 | +0.07(+0.16%) |
Oct 02, 2015 | 38.54 | 43.59 | 37.75 | 43.25 | 1,198,377 | +3.84(+9.74%) |
Oct 01, 2015 | 39.55 | 41.92 | 38.48 | 39.41 | 1,015,591 | -0.63(-1.57%) |
Sep 30, 2015 | 38.40 | 40.71 | 37.55 | 40.04 | 1,685,108 | +2.54(+6.77%) |
Sep 29, 2015 | 37.47 | 41.39 | 36.30 | 37.50 | 1,572,127 | +0.46(+1.24%) |
Sep 28, 2015 | 41.27 | 41.27 | 35.19 | 37.04 | 1,996,270 | -4.27(-10.34%) |
Sep 25, 2015 | 47.00 | 47.82 | 41.27 | 41.31 | 1,210,478 | -5.53(-11.81%) |
Sep 24, 2015 | 47.86 | 48.00 | 44.21 | 46.84 | 1,429,702 | -1.02(-2.13%) |
Sep 23, 2015 | 45.95 | 49.37 | 45.16 | 47.86 | 6,517,486 | +2.91(+6.47%) |
Sep 22, 2015 | 48.02 | 50.83 | 44.81 | 44.95 | 2,284,192 | -5.90(-11.60%) |
Sep 21, 2015 | 55.88 | 57.22 | 50.04 | 50.85 | 1,860,297 | -4.75(-8.54%) |
Sep 18, 2015 | 56.00 | 60.79 | 53.99 | 55.60 | 4,948,178 | -3.02(-5.15%) |
Sep 17, 2015 | 51.03 | 58.81 | 49.28 | 58.62 | 4,829,109 | +9.83(+20.15%) |
Sep 16, 2015 | 42.40 | 49.75 | 42.02 | 48.79 | 13,800,631 | +22.68(+86.86%) |
Sep 15, 2015 | 26.66 | 26.95 | 25.62 | 26.11 | 208,200 | -0.59(-2.21%) |
Sep 14, 2015 | 26.16 | 26.94 | 25.72 | 26.70 | 285,982 | +0.47(+1.79%) |
Sep 11, 2015 | 26.03 | 26.46 | 25.65 | 26.23 | 192,226 | -0.01(-0.04%) |
Sep 10, 2015 | 25.50 | 26.40 | 25.21 | 26.24 | 259,386 | +0.81(+3.19%) |
Sep 09, 2015 | 27.84 | 27.84 | 25.31 | 25.43 | 283,535 | -2.11(-7.66%) |
Sep 08, 2015 | 27.54 | 27.74 | 26.39 | 27.54 | 265,196 | +0.42(+1.55%) |
Sep 04, 2015 | 26.06 | 27.12 | 27.12 | 27.12 | 316,400 | +0.65(+2.46%) |
Sep 03, 2015 | 27.61 | 28.58 | 26.12 | 26.47 | 528,200 | -0.88(-3.22%) |
Sep 02, 2015 | 27.50 | 27.98 | 25.42 | 27.35 | 1,089,592 | +0.28(+1.03%) |