Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.79 | 53.79 | 49.00 | 50.89 | 1,422,268 | -3.30(-6.09%) |
Nov 27, 2015 | 53.02 | 54.25 | 52.84 | 54.19 | 120,786 | +1.13(+2.13%) |
Nov 25, 2015 | 52.70 | 53.06 | 53.06 | 53.06 | 194,300 | +0.35(+0.66%) |
Nov 24, 2015 | 52.73 | 53.39 | 52.20 | 52.71 | 330,617 | -0.01(-0.02%) |
Nov 23, 2015 | 49.31 | 53.36 | 49.31 | 52.72 | 708,280 | +3.52(+7.15%) |
Nov 20, 2015 | 49.49 | 49.90 | 48.72 | 49.20 | 199,979 | +0.07(+0.14%) |
Nov 19, 2015 | 49.88 | 50.18 | 48.97 | 49.13 | 175,770 | -0.73(-1.46%) |
Nov 18, 2015 | 49.76 | 50.06 | 49.04 | 49.86 | 246,515 | +0.47(+0.95%) |
Nov 17, 2015 | 48.05 | 49.55 | 47.95 | 49.39 | 319,205 | +1.53(+3.20%) |
Nov 16, 2015 | 47.28 | 48.48 | 46.90 | 47.86 | 375,244 | +0.98(+2.09%) |
Nov 13, 2015 | 46.19 | 47.53 | 46.09 | 46.88 | 395,922 | +0.47(+1.01%) |
Nov 12, 2015 | 47.41 | 47.66 | 46.07 | 46.41 | 327,385 | -1.34(-2.81%) |
Nov 11, 2015 | 48.35 | 49.54 | 47.74 | 47.75 | 299,710 | -0.37(-0.77%) |
Nov 10, 2015 | 47.58 | 48.26 | 47.10 | 48.12 | 278,986 | +0.59(+1.24%) |
Nov 09, 2015 | 48.10 | 48.17 | 47.22 | 47.53 | 235,540 | -0.76(-1.57%) |
Nov 06, 2015 | 48.24 | 48.49 | 47.29 | 48.29 | 293,779 | +0.08(+0.17%) |
Nov 05, 2015 | 49.47 | 49.52 | 47.53 | 48.21 | 365,239 | -0.93(-1.89%) |
Nov 04, 2015 | 48.96 | 49.40 | 48.61 | 49.14 | 231,038 | +0.28(+0.57%) |
Nov 03, 2015 | 49.15 | 49.35 | 48.68 | 48.86 | 315,664 | -0.49(-0.99%) |
Nov 02, 2015 | 49.13 | 49.94 | 49.03 | 49.35 | 303,478 | +0.34(+0.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 48.98 | 49.01 | 232,335 | -0.56(-1.13%) |
Oct 29, 2015 | 50.15 | 50.64 | 49.53 | 49.57 | 170,212 | -0.85(-1.69%) |
Oct 28, 2015 | 49.25 | 50.71 | 48.84 | 50.42 | 291,981 | +1.32(+2.69%) |
Oct 27, 2015 | 48.54 | 49.50 | 48.54 | 49.10 | 239,521 | +0.47(+0.97%) |
Oct 26, 2015 | 48.31 | 49.23 | 47.96 | 48.63 | 215,320 | +0.22(+0.45%) |
Oct 23, 2015 | 47.97 | 48.83 | 47.60 | 48.41 | 220,898 | +1.02(+2.15%) |
Oct 22, 2015 | 48.21 | 48.79 | 47.02 | 47.39 | 212,890 | -0.37(-0.77%) |
Oct 21, 2015 | 48.84 | 48.84 | 47.15 | 47.76 | 164,419 | -0.77(-1.59%) |
Oct 20, 2015 | 48.92 | 49.42 | 47.93 | 48.53 | 155,944 | -0.37(-0.76%) |
Oct 19, 2015 | 48.82 | 49.51 | 48.09 | 48.90 | 196,052 | -0.11(-0.22%) |
Oct 16, 2015 | 48.01 | 49.61 | 47.66 | 49.01 | 382,779 | +1.28(+2.68%) |
Oct 15, 2015 | 46.65 | 47.80 | 46.33 | 47.73 | 172,234 | +1.10(+2.36%) |
Oct 14, 2015 | 47.21 | 48.11 | 46.43 | 46.63 | 223,754 | -0.58(-1.23%) |
Oct 13, 2015 | 48.37 | 49.01 | 47.04 | 47.21 | 195,514 | -1.55(-3.18%) |
Oct 12, 2015 | 48.30 | 48.93 | 47.87 | 48.76 | 195,137 | +0.48(+0.99%) |
Oct 09, 2015 | 46.89 | 48.33 | 46.43 | 48.28 | 219,288 | +1.54(+3.29%) |
Oct 08, 2015 | 46.29 | 46.80 | 45.78 | 46.74 | 279,861 | +0.44(+0.95%) |
Oct 07, 2015 | 46.30 | 47.00 | 46.03 | 46.30 | 309,913 | +0.04(+0.09%) |
Oct 06, 2015 | 47.33 | 47.42 | 45.76 | 46.26 | 236,873 | -1.21(-2.55%) |
Oct 05, 2015 | 47.29 | 47.59 | 46.40 | 47.47 | 211,579 | +0.75(+1.61%) |
Oct 02, 2015 | 44.98 | 46.72 | 44.69 | 46.72 | 264,795 | +1.15(+2.52%) |
Oct 01, 2015 | 45.20 | 45.62 | 44.50 | 45.57 | 220,061 | +0.41(+0.91%) |
Sep 30, 2015 | 44.58 | 45.24 | 44.12 | 45.16 | 534,588 | +1.11(+2.52%) |
Sep 29, 2015 | 44.52 | 45.19 | 43.40 | 44.05 | 561,447 | -0.59(-1.32%) |
Sep 28, 2015 | 46.08 | 46.60 | 43.88 | 44.64 | 425,354 | -1.61(-3.48%) |
Sep 25, 2015 | 47.94 | 48.00 | 45.98 | 46.25 | 336,075 | -1.24(-2.61%) |
Sep 24, 2015 | 47.46 | 47.70 | 46.32 | 47.49 | 363,919 | -0.27(-0.57%) |
Sep 23, 2015 | 47.77 | 48.17 | 47.13 | 47.76 | 214,313 | +0.33(+0.70%) |
Sep 22, 2015 | 46.80 | 47.47 | 46.16 | 47.43 | 323,463 | +0.42(+0.89%) |
Sep 21, 2015 | 48.70 | 48.70 | 46.48 | 47.01 | 383,069 | -1.20(-2.49%) |
Sep 18, 2015 | 48.55 | 49.31 | 47.63 | 48.21 | 1,040,273 | -0.66(-1.35%) |
Sep 17, 2015 | 47.58 | 49.28 | 47.19 | 48.87 | 306,349 | +1.42(+2.99%) |
Sep 16, 2015 | 46.67 | 47.60 | 46.22 | 47.45 | 239,309 | +0.84(+1.80%) |
Sep 15, 2015 | 45.71 | 46.84 | 45.56 | 46.61 | 263,388 | +0.92(+2.01%) |
Sep 14, 2015 | 46.54 | 46.54 | 45.57 | 45.69 | 189,020 | -0.74(-1.59%) |
Sep 11, 2015 | 45.79 | 46.61 | 45.55 | 46.43 | 156,904 | +0.25(+0.54%) |
Sep 10, 2015 | 45.87 | 46.70 | 45.72 | 46.18 | 115,867 | +0.33(+0.72%) |
Sep 09, 2015 | 47.05 | 47.09 | 45.80 | 45.85 | 188,218 | -0.76(-1.63%) |
Sep 08, 2015 | 46.10 | 46.71 | 46.01 | 46.61 | 170,550 | +1.32(+2.91%) |
Sep 04, 2015 | 44.92 | 45.29 | 45.29 | 45.29 | 180,300 | -0.06(-0.13%) |
Sep 03, 2015 | 47.32 | 47.32 | 45.23 | 45.35 | 541,430 | -1.56(-3.33%) |
Sep 02, 2015 | 45.97 | 46.92 | 45.58 | 46.91 | 306,292 | +1.49(+3.28%) |