Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.26 | 49.31 | 49.12 | 49.13 | 1,261,823 | -0.12(-0.24%) |
Nov 27, 2015 | 49.25 | 49.33 | 49.14 | 49.25 | 1,088,681 | -0.03(-0.07%) |
Nov 25, 2015 | 49.27 | 49.28 | 49.28 | 49.28 | 277,060 | +0.02(+0.03%) |
Nov 24, 2015 | 48.90 | 49.32 | 48.80 | 49.27 | 694,865 | +0.12(+0.24%) |
Nov 23, 2015 | 49.27 | 49.40 | 49.06 | 49.15 | 328,784 | -0.20(-0.40%) |
Nov 20, 2015 | 49.41 | 49.55 | 49.29 | 49.35 | 607,606 | +0.09(+0.18%) |
Nov 19, 2015 | 49.21 | 49.34 | 49.20 | 49.26 | 446,953 | +0.17(+0.34%) |
Nov 18, 2015 | 48.64 | 49.13 | 48.58 | 49.09 | 717,109 | +0.63(+1.30%) |
Nov 17, 2015 | 48.58 | 48.83 | 48.36 | 48.46 | 787,364 | -0.02(-0.03%) |
Nov 16, 2015 | 47.88 | 48.49 | 47.85 | 48.48 | 700,145 | +0.63(+1.32%) |
Nov 13, 2015 | 48.16 | 48.19 | 47.79 | 47.85 | 832,910 | -0.54(-1.11%) |
Nov 12, 2015 | 48.70 | 48.80 | 48.37 | 48.39 | 330,956 | -0.58(-1.18%) |
Nov 11, 2015 | 49.22 | 49.27 | 48.96 | 48.97 | 344,215 | -0.03(-0.07%) |
Nov 10, 2015 | 48.87 | 49.03 | 48.74 | 49.00 | 546,224 | -0.02(-0.05%) |
Nov 09, 2015 | 49.35 | 49.36 | 48.81 | 49.03 | 508,930 | -0.47(-0.95%) |
Nov 06, 2015 | 49.46 | 49.52 | 49.15 | 49.50 | 386,853 | -0.17(-0.33%) |
Nov 05, 2015 | 49.80 | 49.99 | 49.45 | 49.66 | 790,133 | -0.07(-0.13%) |
Nov 04, 2015 | 50.05 | 50.05 | 49.57 | 49.73 | 1,162,490 | -0.23(-0.46%) |
Nov 03, 2015 | 49.63 | 50.10 | 49.61 | 49.96 | 271,369 | +0.17(+0.33%) |
Nov 02, 2015 | 49.37 | 49.81 | 49.37 | 49.80 | 768,137 | +0.62(+1.26%) |
Oct 30, 2015 | 49.40 | 49.50 | 49.17 | 49.17 | 366,493 | -0.17(-0.35%) |
Oct 29, 2015 | 49.29 | 49.43 | 49.22 | 49.35 | 249,716 | -0.23(-0.47%) |
Oct 28, 2015 | 49.34 | 49.70 | 49.06 | 49.58 | 388,913 | +0.41(+0.84%) |
Oct 27, 2015 | 49.21 | 49.27 | 49.01 | 49.17 | 471,664 | -0.31(-0.62%) |
Oct 26, 2015 | 49.60 | 49.61 | 49.42 | 49.47 | 424,071 | -0.15(-0.30%) |
Oct 23, 2015 | 49.61 | 49.70 | 49.34 | 49.62 | 674,192 | +0.46(+0.93%) |
Oct 22, 2015 | 48.79 | 49.27 | 48.76 | 49.17 | 420,579 | +0.65(+1.35%) |
Oct 21, 2015 | 48.98 | 48.99 | 48.47 | 48.51 | 514,473 | -0.30(-0.61%) |
Oct 20, 2015 | 48.82 | 49.00 | 48.74 | 48.81 | 381,937 | -0.06(-0.12%) |
Oct 19, 2015 | 48.80 | 48.89 | 48.66 | 48.87 | 237,323 | -0.12(-0.24%) |
Oct 16, 2015 | 48.95 | 49.00 | 48.74 | 48.98 | 390,341 | +0.07(+0.14%) |
Oct 15, 2015 | 48.47 | 48.93 | 48.34 | 48.92 | 204,901 | +0.76(+1.58%) |
Oct 14, 2015 | 48.28 | 48.45 | 48.07 | 48.16 | 394,639 | -0.02(-0.05%) |
Oct 13, 2015 | 48.31 | 48.64 | 48.15 | 48.18 | 279,705 | -0.49(-1.00%) |
Oct 12, 2015 | 48.74 | 48.74 | 48.58 | 48.67 | 338,039 | -0.08(-0.17%) |
Oct 09, 2015 | 48.72 | 48.86 | 48.59 | 48.75 | 903,088 | +0.07(+0.15%) |
Oct 08, 2015 | 48.07 | 48.70 | 48.01 | 48.68 | 420,670 | +0.41(+0.86%) |
Oct 07, 2015 | 48.08 | 48.35 | 47.85 | 48.26 | 516,753 | +0.60(+1.25%) |
Oct 06, 2015 | 47.72 | 47.85 | 47.50 | 47.67 | 509,526 | -0.07(-0.14%) |
Oct 05, 2015 | 47.23 | 47.77 | 47.19 | 47.73 | 829,328 | +0.94(+2.00%) |
Oct 02, 2015 | 45.70 | 46.80 | 45.54 | 46.80 | 859,497 | +0.76(+1.66%) |
Oct 01, 2015 | 46.20 | 46.22 | 45.54 | 46.03 | 3,924,028 | +0.20(+0.43%) |
Sep 30, 2015 | 45.56 | 45.92 | 45.39 | 45.84 | 881,906 | +0.79(+1.75%) |
Sep 29, 2015 | 45.11 | 45.33 | 44.79 | 45.05 | 450,758 | +0.03(+0.07%) |
Sep 28, 2015 | 45.84 | 45.98 | 44.96 | 45.01 | 1,176,127 | -1.07(-2.32%) |
Sep 25, 2015 | 46.51 | 46.57 | 45.91 | 46.08 | 740,353 | +0.03(+0.07%) |
Sep 24, 2015 | 45.89 | 46.12 | 45.52 | 46.05 | 356,452 | -0.14(-0.30%) |
Sep 23, 2015 | 46.39 | 46.51 | 46.06 | 46.19 | 843,808 | -0.21(-0.44%) |
Sep 22, 2015 | 46.51 | 46.53 | 46.08 | 46.40 | 662,254 | -0.82(-1.73%) |
Sep 21, 2015 | 47.31 | 47.51 | 47.00 | 47.21 | 821,456 | +0.06(+0.12%) |
Sep 18, 2015 | 47.39 | 47.63 | 47.05 | 47.16 | 821,997 | -0.93(-1.94%) |
Sep 17, 2015 | 47.96 | 48.72 | 47.90 | 48.09 | 493,948 | +0.00(+0.00%) |
Sep 16, 2015 | 47.76 | 48.11 | 47.68 | 48.09 | 176,157 | +0.60(+1.27%) |
Sep 15, 2015 | 47.07 | 47.54 | 46.96 | 47.49 | 216,709 | +0.49(+1.04%) |
Sep 14, 2015 | 47.17 | 47.17 | 46.84 | 47.00 | 317,693 | -0.23(-0.49%) |
Sep 11, 2015 | 46.93 | 47.25 | 46.79 | 47.23 | 339,599 | +0.10(+0.21%) |
Sep 10, 2015 | 46.79 | 47.35 | 46.74 | 47.13 | 2,314,458 | +0.30(+0.63%) |
Sep 09, 2015 | 47.74 | 47.82 | 46.77 | 46.84 | 534,502 | -0.45(-0.94%) |
Sep 08, 2015 | 46.96 | 47.30 | 46.84 | 47.28 | 261,359 | +1.24(+2.69%) |
Sep 04, 2015 | 46.22 | 46.04 | 46.04 | 46.04 | 445,935 | -0.91(-1.93%) |
Sep 03, 2015 | 47.04 | 47.44 | 46.84 | 46.95 | 506,388 | +0.07(+0.14%) |
Sep 02, 2015 | 46.56 | 46.88 | 46.29 | 46.88 | 369,819 | +0.77(+1.68%) |