Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.24 | 50.39 | 49.98 | 50.02 | 610,139 | -0.07(-0.15%) |
Nov 27, 2015 | 49.99 | 50.24 | 49.88 | 50.09 | 50,843 | +0.09(+0.17%) |
Nov 25, 2015 | 49.74 | 50.01 | 50.01 | 50.01 | 123,763 | +0.23(+0.47%) |
Nov 24, 2015 | 49.19 | 49.82 | 49.07 | 49.78 | 108,207 | +0.43(+0.87%) |
Nov 23, 2015 | 49.14 | 49.53 | 49.07 | 49.35 | 189,608 | +0.18(+0.37%) |
Nov 20, 2015 | 49.03 | 49.42 | 49.03 | 49.16 | 344,903 | +0.29(+0.60%) |
Nov 19, 2015 | 48.92 | 48.98 | 48.70 | 48.87 | 130,283 | -0.14(-0.28%) |
Nov 18, 2015 | 48.45 | 49.04 | 48.25 | 49.01 | 116,816 | +0.73(+1.51%) |
Nov 17, 2015 | 48.56 | 48.92 | 48.23 | 48.28 | 197,731 | -0.23(-0.48%) |
Nov 16, 2015 | 47.90 | 48.51 | 47.83 | 48.51 | 186,048 | +0.59(+1.23%) |
Nov 13, 2015 | 48.11 | 48.45 | 47.77 | 47.92 | 119,604 | -0.32(-0.66%) |
Nov 12, 2015 | 48.91 | 48.91 | 48.21 | 48.24 | 173,953 | -0.99(-2.01%) |
Nov 11, 2015 | 49.74 | 49.77 | 49.19 | 49.22 | 231,374 | -0.43(-0.86%) |
Nov 10, 2015 | 49.36 | 49.68 | 49.31 | 49.65 | 511,096 | +0.14(+0.28%) |
Nov 09, 2015 | 50.18 | 50.18 | 49.35 | 49.52 | 636,139 | -0.70(-1.40%) |
Nov 06, 2015 | 49.91 | 50.22 | 49.53 | 50.22 | 107,745 | +0.21(+0.43%) |
Nov 05, 2015 | 49.75 | 50.12 | 49.53 | 50.01 | 196,754 | +0.21(+0.43%) |
Nov 04, 2015 | 50.04 | 50.12 | 49.64 | 49.79 | 630,822 | -0.17(-0.35%) |
Nov 03, 2015 | 49.53 | 50.23 | 49.53 | 49.97 | 415,755 | +0.32(+0.65%) |
Nov 02, 2015 | 48.77 | 49.78 | 48.77 | 49.64 | 242,444 | +0.83(+1.70%) |
Oct 30, 2015 | 48.80 | 49.05 | 48.63 | 48.81 | 144,947 | -0.13(-0.26%) |
Oct 29, 2015 | 49.15 | 49.28 | 48.78 | 48.94 | 203,794 | -0.39(-0.79%) |
Oct 28, 2015 | 48.07 | 49.33 | 48.07 | 49.33 | 362,401 | +1.37(+2.86%) |
Oct 27, 2015 | 48.40 | 48.47 | 47.83 | 47.96 | 284,947 | -0.66(-1.37%) |
Oct 26, 2015 | 48.89 | 48.94 | 48.57 | 48.62 | 161,130 | -0.25(-0.52%) |
Oct 23, 2015 | 48.86 | 48.98 | 48.42 | 48.87 | 316,085 | +0.40(+0.83%) |
Oct 22, 2015 | 48.23 | 48.78 | 48.21 | 48.47 | 256,182 | +0.46(+0.97%) |
Oct 21, 2015 | 48.85 | 48.85 | 48.00 | 48.01 | 233,922 | -0.72(-1.47%) |
Oct 20, 2015 | 48.39 | 48.87 | 48.35 | 48.73 | 122,418 | +0.28(+0.57%) |
Oct 19, 2015 | 48.22 | 48.58 | 48.13 | 48.45 | 252,638 | -0.03(-0.05%) |
Oct 16, 2015 | 48.62 | 48.62 | 48.10 | 48.48 | 111,005 | -0.14(-0.28%) |
Oct 15, 2015 | 47.78 | 48.61 | 47.43 | 48.61 | 162,853 | +0.91(+1.92%) |
Oct 14, 2015 | 48.19 | 48.38 | 47.62 | 47.70 | 132,813 | -0.48(-0.99%) |
Oct 13, 2015 | 48.46 | 48.89 | 48.15 | 48.18 | 141,568 | -0.51(-1.04%) |
Oct 12, 2015 | 48.68 | 48.75 | 48.46 | 48.68 | 228,233 | +0.03(+0.06%) |
Oct 09, 2015 | 48.81 | 48.92 | 48.58 | 48.65 | 160,268 | -0.04(-0.08%) |
Oct 08, 2015 | 47.93 | 48.77 | 47.90 | 48.69 | 187,379 | +0.68(+1.41%) |
Oct 07, 2015 | 47.58 | 48.05 | 47.35 | 48.01 | 216,996 | +0.67(+1.41%) |
Oct 06, 2015 | 47.39 | 47.78 | 47.11 | 47.34 | 199,728 | -0.05(-0.10%) |
Oct 05, 2015 | 46.40 | 47.47 | 46.40 | 47.39 | 790,789 | +1.38(+2.99%) |
Oct 02, 2015 | 45.10 | 46.04 | 44.78 | 46.02 | 628,079 | +0.48(+1.06%) |
Oct 01, 2015 | 45.84 | 45.90 | 45.02 | 45.54 | 3,833,223 | -0.27(-0.59%) |
Sep 30, 2015 | 45.64 | 45.87 | 45.41 | 45.81 | 475,031 | +0.55(+1.21%) |
Sep 29, 2015 | 45.48 | 45.67 | 45.11 | 45.26 | 384,985 | -0.19(-0.42%) |
Sep 28, 2015 | 46.32 | 46.33 | 45.40 | 45.45 | 352,054 | -0.97(-2.09%) |
Sep 25, 2015 | 46.77 | 46.89 | 46.32 | 46.42 | 153,766 | +0.01(+0.02%) |
Sep 24, 2015 | 46.04 | 46.47 | 45.87 | 46.41 | 135,834 | +0.08(+0.17%) |
Sep 23, 2015 | 46.59 | 46.71 | 46.14 | 46.33 | 167,566 | -0.13(-0.27%) |
Sep 22, 2015 | 46.64 | 46.82 | 46.27 | 46.46 | 190,272 | -0.65(-1.38%) |
Sep 21, 2015 | 47.13 | 47.62 | 47.06 | 47.11 | 258,612 | +0.24(+0.51%) |
Sep 18, 2015 | 47.14 | 47.38 | 46.74 | 46.87 | 170,566 | -0.83(-1.74%) |
Sep 17, 2015 | 47.73 | 48.36 | 47.58 | 47.70 | 207,730 | -0.07(-0.15%) |
Sep 16, 2015 | 47.27 | 47.79 | 47.27 | 47.77 | 179,057 | +0.50(+1.06%) |
Sep 15, 2015 | 46.70 | 47.33 | 46.70 | 47.27 | 139,838 | +0.60(+1.28%) |
Sep 14, 2015 | 46.96 | 46.96 | 46.60 | 46.67 | 193,204 | -0.20(-0.43%) |
Sep 11, 2015 | 46.60 | 46.91 | 46.40 | 46.87 | 147,396 | +0.05(+0.10%) |
Sep 10, 2015 | 46.73 | 47.22 | 46.73 | 46.83 | 131,851 | +0.00(+0.01%) |
Sep 09, 2015 | 47.57 | 47.67 | 46.82 | 46.82 | 183,694 | -0.51(-1.07%) |
Sep 08, 2015 | 47.04 | 47.39 | 46.88 | 47.33 | 214,290 | +0.91(+1.95%) |
Sep 04, 2015 | 46.45 | 46.42 | 46.42 | 46.42 | 157,269 | -0.50(-1.06%) |
Sep 03, 2015 | 46.89 | 47.35 | 46.74 | 46.92 | 1,635,830 | +0.09(+0.20%) |
Sep 02, 2015 | 46.75 | 46.84 | 46.26 | 46.83 | 1,208,030 | +0.55(+1.19%) |