Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.96 | 47.96 | 46.94 | 47.09 | 97,251 | -0.85(-1.77%) |
Nov 27, 2015 | 47.77 | 48.14 | 47.65 | 47.94 | 39,203 | +0.19(+0.41%) |
Nov 25, 2015 | 47.54 | 47.75 | 47.75 | 47.75 | 86,014 | +0.33(+0.70%) |
Nov 24, 2015 | 47.43 | 47.75 | 47.02 | 47.42 | 96,847 | -0.63(-1.30%) |
Nov 23, 2015 | 47.55 | 48.63 | 47.49 | 48.04 | 130,845 | +0.40(+0.83%) |
Nov 20, 2015 | 47.53 | 48.19 | 47.18 | 47.65 | 99,859 | +0.23(+0.49%) |
Nov 19, 2015 | 47.47 | 47.73 | 47.08 | 47.42 | 92,766 | -0.14(-0.29%) |
Nov 18, 2015 | 47.08 | 47.59 | 46.84 | 47.55 | 197,232 | +0.69(+1.48%) |
Nov 17, 2015 | 46.97 | 47.29 | 46.54 | 46.86 | 140,616 | +0.01(+0.02%) |
Nov 16, 2015 | 46.11 | 46.95 | 45.57 | 46.85 | 173,472 | +0.53(+1.15%) |
Nov 13, 2015 | 48.48 | 48.48 | 46.24 | 46.32 | 266,657 | -2.36(-4.85%) |
Nov 12, 2015 | 49.04 | 49.18 | 48.58 | 48.68 | 81,416 | -0.59(-1.20%) |
Nov 11, 2015 | 49.46 | 49.59 | 49.05 | 49.27 | 65,531 | -0.09(-0.19%) |
Nov 10, 2015 | 48.90 | 49.55 | 48.56 | 49.36 | 87,764 | +0.30(+0.60%) |
Nov 09, 2015 | 49.53 | 49.54 | 48.46 | 49.07 | 95,249 | -0.65(-1.32%) |
Nov 06, 2015 | 50.07 | 50.21 | 49.37 | 49.72 | 126,977 | -0.27(-0.53%) |
Nov 05, 2015 | 49.72 | 50.05 | 49.40 | 49.99 | 147,335 | +0.36(+0.72%) |
Nov 04, 2015 | 50.19 | 50.21 | 49.53 | 49.63 | 230,706 | -0.62(-1.23%) |
Nov 03, 2015 | 49.04 | 50.39 | 48.77 | 50.25 | 294,056 | +0.95(+1.93%) |
Nov 02, 2015 | 48.08 | 49.31 | 48.08 | 49.30 | 188,575 | +1.07(+2.22%) |
Oct 30, 2015 | 48.74 | 48.97 | 46.89 | 48.23 | 380,882 | -0.75(-1.52%) |
Oct 29, 2015 | 48.50 | 49.17 | 47.89 | 48.97 | 200,085 | +0.46(+0.95%) |
Oct 28, 2015 | 47.57 | 48.54 | 47.47 | 48.51 | 521,752 | +1.24(+2.63%) |
Oct 27, 2015 | 46.45 | 47.51 | 46.27 | 47.27 | 353,186 | +0.57(+1.22%) |
Oct 26, 2015 | 45.76 | 46.94 | 44.85 | 46.70 | 347,833 | +0.73(+1.58%) |
Oct 23, 2015 | 47.02 | 47.17 | 45.58 | 45.97 | 302,716 | -0.90(-1.93%) |
Oct 22, 2015 | 46.16 | 46.94 | 45.91 | 46.87 | 92,071 | +1.01(+2.21%) |
Oct 21, 2015 | 46.73 | 46.73 | 45.75 | 45.86 | 104,394 | -0.81(-1.74%) |
Oct 20, 2015 | 46.21 | 46.94 | 46.21 | 46.67 | 153,950 | +0.47(+1.02%) |
Oct 19, 2015 | 46.30 | 46.30 | 45.69 | 46.20 | 107,597 | -0.30(-0.65%) |
Oct 16, 2015 | 46.55 | 46.56 | 45.71 | 46.50 | 114,282 | -0.14(-0.30%) |
Oct 15, 2015 | 45.85 | 46.94 | 44.94 | 46.64 | 176,525 | +1.00(+2.18%) |
Oct 14, 2015 | 46.08 | 46.29 | 45.56 | 45.65 | 95,261 | -0.51(-1.10%) |
Oct 13, 2015 | 46.46 | 46.95 | 45.80 | 46.15 | 123,668 | -0.59(-1.26%) |
Oct 12, 2015 | 46.48 | 47.09 | 46.48 | 46.74 | 113,664 | +0.15(+0.32%) |
Oct 09, 2015 | 47.32 | 47.32 | 46.39 | 46.59 | 98,975 | -0.47(-1.00%) |
Oct 08, 2015 | 45.88 | 47.14 | 45.88 | 47.06 | 135,141 | +1.06(+2.30%) |
Oct 07, 2015 | 45.53 | 46.24 | 45.20 | 46.00 | 186,745 | +0.64(+1.40%) |
Oct 06, 2015 | 45.88 | 45.90 | 45.20 | 45.37 | 132,502 | -0.59(-1.28%) |
Oct 05, 2015 | 45.17 | 46.00 | 45.17 | 45.96 | 122,177 | +1.04(+2.32%) |
Oct 02, 2015 | 43.75 | 44.95 | 43.41 | 44.92 | 116,003 | +0.77(+1.75%) |
Oct 01, 2015 | 44.00 | 44.49 | 43.26 | 44.14 | 340,788 | +0.21(+0.48%) |
Sep 30, 2015 | 43.28 | 44.05 | 43.21 | 43.93 | 257,978 | +1.11(+2.59%) |
Sep 29, 2015 | 42.99 | 43.02 | 42.21 | 42.82 | 138,997 | +0.02(+0.04%) |
Sep 28, 2015 | 43.98 | 44.10 | 42.76 | 42.80 | 111,185 | -1.33(-3.02%) |
Sep 25, 2015 | 44.04 | 44.45 | 43.57 | 44.13 | 211,765 | +0.37(+0.84%) |
Sep 24, 2015 | 44.11 | 44.37 | 43.65 | 43.76 | 128,432 | -0.70(-1.57%) |
Sep 23, 2015 | 45.17 | 45.27 | 44.36 | 44.46 | 116,656 | -0.64(-1.42%) |
Sep 22, 2015 | 45.68 | 45.68 | 44.86 | 45.11 | 211,038 | -1.12(-2.42%) |
Sep 21, 2015 | 46.15 | 46.64 | 45.90 | 46.23 | 167,448 | +0.37(+0.80%) |
Sep 18, 2015 | 46.43 | 46.64 | 45.74 | 45.86 | 396,089 | -1.46(-3.09%) |
Sep 17, 2015 | 47.24 | 47.87 | 47.07 | 47.32 | 107,344 | +0.05(+0.10%) |
Sep 16, 2015 | 46.65 | 47.34 | 46.31 | 47.27 | 131,178 | +0.71(+1.52%) |
Sep 15, 2015 | 47.07 | 47.07 | 46.30 | 46.57 | 181,218 | -0.39(-0.84%) |
Sep 14, 2015 | 47.35 | 48.26 | 46.67 | 46.96 | 126,873 | -0.39(-0.83%) |
Sep 11, 2015 | 46.64 | 47.35 | 46.42 | 47.35 | 72,023 | +0.47(+1.00%) |
Sep 10, 2015 | 46.58 | 46.95 | 46.43 | 46.89 | 102,047 | +0.26(+0.55%) |
Sep 09, 2015 | 47.29 | 47.60 | 46.57 | 46.63 | 277,092 | -0.56(-1.19%) |
Sep 08, 2015 | 46.88 | 47.35 | 46.62 | 47.19 | 143,200 | +1.00(+2.17%) |
Sep 04, 2015 | 45.98 | 46.19 | 46.19 | 46.19 | 210,003 | -0.31(-0.67%) |
Sep 03, 2015 | 46.30 | 46.77 | 46.05 | 46.50 | 208,433 | +0.29(+0.64%) |
Sep 02, 2015 | 46.01 | 46.27 | 45.68 | 46.21 | 172,497 | +0.79(+1.74%) |