Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.88 | 49.88 | 48.86 | 49.25 | 147,481 | -0.57(-1.14%) |
Nov 27, 2015 | 49.48 | 49.98 | 49.27 | 49.82 | 33,748 | +0.33(+0.67%) |
Nov 25, 2015 | 49.50 | 49.49 | 49.49 | 49.49 | 93,800 | -0.07(-0.14%) |
Nov 24, 2015 | 48.35 | 49.85 | 47.86 | 49.56 | 249,656 | +0.91(+1.87%) |
Nov 23, 2015 | 48.65 | 49.00 | 48.24 | 48.65 | 122,294 | -0.22(-0.45%) |
Nov 20, 2015 | 48.70 | 48.97 | 47.72 | 48.87 | 198,936 | +0.49(+1.01%) |
Nov 19, 2015 | 49.68 | 49.68 | 48.19 | 48.38 | 213,122 | -1.26(-2.54%) |
Nov 18, 2015 | 49.58 | 50.23 | 48.77 | 49.64 | 125,337 | +0.06(+0.12%) |
Nov 17, 2015 | 51.52 | 51.85 | 49.06 | 49.58 | 279,658 | -1.92(-3.73%) |
Nov 16, 2015 | 51.32 | 52.04 | 50.64 | 51.50 | 174,143 | +0.02(+0.04%) |
Nov 13, 2015 | 51.26 | 51.98 | 51.02 | 51.48 | 102,059 | -0.23(-0.44%) |
Nov 12, 2015 | 51.50 | 52.11 | 51.03 | 51.71 | 362,276 | +0.08(+0.15%) |
Nov 11, 2015 | 52.54 | 52.62 | 51.50 | 51.63 | 195,494 | -0.69(-1.32%) |
Nov 10, 2015 | 52.11 | 52.54 | 50.40 | 52.32 | 245,956 | -0.19(-0.36%) |
Nov 09, 2015 | 53.73 | 53.77 | 52.21 | 52.51 | 164,402 | -1.33(-2.47%) |
Nov 06, 2015 | 52.43 | 54.43 | 52.38 | 53.84 | 251,894 | +1.82(+3.50%) |
Nov 05, 2015 | 57.69 | 58.60 | 49.51 | 52.02 | 852,276 | -5.53(-9.61%) |
Nov 04, 2015 | 56.24 | 59.40 | 56.12 | 57.55 | 447,476 | +1.72(+3.08%) |
Nov 03, 2015 | 56.83 | 56.83 | 55.66 | 55.83 | 223,005 | -1.02(-1.79%) |
Nov 02, 2015 | 57.69 | 57.85 | 56.48 | 56.85 | 131,676 | -0.58(-1.01%) |
Oct 30, 2015 | 57.18 | 57.94 | 56.68 | 57.43 | 123,827 | +0.39(+0.68%) |
Oct 29, 2015 | 57.41 | 57.72 | 56.94 | 57.04 | 121,242 | -0.48(-0.83%) |
Oct 28, 2015 | 56.72 | 58.00 | 56.28 | 57.52 | 176,403 | +1.01(+1.79%) |
Oct 27, 2015 | 56.58 | 57.35 | 56.09 | 56.51 | 145,241 | +0.05(+0.09%) |
Oct 26, 2015 | 57.47 | 57.98 | 56.30 | 56.46 | 236,504 | -1.00(-1.74%) |
Oct 23, 2015 | 57.17 | 57.85 | 56.80 | 57.46 | 106,540 | +0.97(+1.72%) |
Oct 22, 2015 | 56.70 | 57.12 | 56.08 | 56.49 | 263,461 | +0.15(+0.27%) |
Oct 21, 2015 | 57.13 | 58.05 | 56.22 | 56.34 | 174,938 | -0.65(-1.14%) |
Oct 20, 2015 | 57.37 | 57.62 | 56.68 | 56.99 | 165,271 | -0.46(-0.80%) |
Oct 19, 2015 | 56.86 | 58.56 | 56.83 | 57.45 | 165,852 | +0.46(+0.81%) |
Oct 16, 2015 | 55.81 | 57.66 | 54.65 | 56.99 | 366,742 | +1.50(+2.70%) |
Oct 15, 2015 | 52.72 | 55.80 | 52.22 | 55.49 | 258,839 | +3.07(+5.86%) |
Oct 14, 2015 | 53.22 | 53.40 | 52.22 | 52.42 | 172,403 | -0.88(-1.65%) |
Oct 13, 2015 | 53.99 | 54.63 | 53.28 | 53.30 | 90,927 | -0.94(-1.73%) |
Oct 12, 2015 | 54.00 | 54.84 | 53.65 | 54.24 | 217,489 | +0.32(+0.59%) |
Oct 09, 2015 | 53.43 | 54.47 | 52.84 | 53.92 | 144,047 | +0.60(+1.13%) |
Oct 08, 2015 | 53.32 | 53.60 | 52.33 | 53.32 | 150,142 | -0.09(-0.17%) |
Oct 07, 2015 | 52.94 | 53.64 | 52.20 | 53.41 | 105,010 | +0.69(+1.31%) |
Oct 06, 2015 | 52.62 | 53.10 | 51.59 | 52.72 | 139,127 | +0.10(+0.19%) |
Oct 05, 2015 | 51.66 | 53.08 | 51.34 | 52.62 | 105,284 | +1.34(+2.61%) |
Oct 02, 2015 | 50.89 | 51.32 | 49.87 | 51.28 | 106,927 | -0.04(-0.08%) |
Oct 01, 2015 | 51.29 | 51.68 | 50.46 | 51.32 | 169,967 | +0.01(+0.02%) |
Sep 30, 2015 | 51.26 | 51.92 | 50.67 | 51.31 | 195,454 | +0.60(+1.18%) |
Sep 29, 2015 | 51.58 | 51.64 | 49.84 | 50.71 | 233,516 | -0.90(-1.74%) |
Sep 28, 2015 | 52.53 | 52.68 | 51.24 | 51.61 | 222,553 | -0.95(-1.81%) |
Sep 25, 2015 | 53.10 | 53.27 | 52.34 | 52.56 | 150,635 | -0.03(-0.06%) |
Sep 24, 2015 | 52.82 | 53.77 | 51.90 | 52.59 | 144,331 | -0.64(-1.20%) |
Sep 23, 2015 | 52.84 | 53.54 | 52.58 | 53.23 | 135,183 | +0.58(+1.10%) |
Sep 22, 2015 | 52.41 | 52.70 | 51.73 | 52.65 | 142,835 | -0.29(-0.55%) |
Sep 21, 2015 | 52.54 | 53.95 | 52.54 | 52.94 | 135,262 | +0.64(+1.22%) |
Sep 18, 2015 | 52.72 | 53.32 | 51.93 | 52.30 | 598,457 | -1.08(-2.02%) |
Sep 17, 2015 | 52.91 | 53.92 | 52.91 | 53.38 | 193,980 | +0.35(+0.66%) |
Sep 16, 2015 | 52.97 | 53.24 | 52.76 | 53.03 | 148,429 | +0.23(+0.44%) |
Sep 15, 2015 | 52.74 | 53.26 | 52.44 | 52.80 | 188,690 | -0.08(-0.15%) |
Sep 14, 2015 | 53.70 | 53.70 | 52.66 | 52.88 | 117,488 | -0.60(-1.12%) |
Sep 11, 2015 | 52.70 | 53.69 | 52.55 | 53.48 | 116,317 | +0.30(+0.56%) |
Sep 10, 2015 | 52.65 | 53.45 | 52.44 | 53.18 | 125,207 | +0.47(+0.89%) |
Sep 09, 2015 | 53.98 | 54.27 | 52.59 | 52.71 | 174,819 | -0.71(-1.33%) |
Sep 08, 2015 | 52.77 | 53.94 | 51.95 | 53.42 | 238,208 | +1.34(+2.57%) |
Sep 04, 2015 | 51.57 | 52.08 | 52.08 | 52.08 | 150,500 | -0.13(-0.25%) |
Sep 03, 2015 | 53.62 | 54.14 | 52.01 | 52.21 | 213,176 | -1.02(-1.92%) |
Sep 02, 2015 | 52.08 | 53.46 | 51.40 | 53.23 | 295,160 | +1.45(+2.80%) |