Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 50.37 | 50.60 | 49.18 | 49.97 | 415,122 | -0.55(-1.08%) |
Nov 27, 2015 | 50.67 | 51.13 | 50.47 | 50.52 | 131,161 | +0.07(+0.14%) |
Nov 25, 2015 | 49.97 | 50.45 | 50.45 | 50.45 | 306,665 | +0.80(+1.61%) |
Nov 24, 2015 | 50.04 | 50.31 | 49.12 | 49.65 | 391,651 | -0.59(-1.18%) |
Nov 23, 2015 | 49.67 | 50.78 | 49.36 | 50.24 | 466,722 | +0.90(+1.81%) |
Nov 20, 2015 | 49.51 | 49.72 | 49.12 | 49.34 | 437,225 | +0.10(+0.19%) |
Nov 19, 2015 | 49.61 | 49.73 | 48.70 | 49.25 | 502,814 | +1.40(+2.93%) |
Nov 18, 2015 | 48.13 | 48.61 | 46.64 | 47.85 | 752,591 | +0.17(+0.35%) |
Nov 17, 2015 | 50.02 | 50.33 | 47.57 | 47.68 | 654,856 | -2.10(-4.23%) |
Nov 16, 2015 | 49.15 | 49.95 | 49.02 | 49.79 | 389,647 | +0.65(+1.33%) |
Nov 13, 2015 | 49.09 | 50.41 | 49.06 | 49.14 | 601,598 | -0.30(-0.60%) |
Nov 12, 2015 | 49.82 | 50.91 | 49.34 | 49.43 | 371,857 | -0.65(-1.30%) |
Nov 11, 2015 | 50.23 | 50.86 | 49.74 | 50.08 | 393,232 | +0.06(+0.12%) |
Nov 10, 2015 | 50.07 | 50.44 | 49.54 | 50.02 | 562,328 | +0.14(+0.28%) |
Nov 09, 2015 | 51.27 | 51.27 | 49.23 | 49.88 | 999,193 | -0.23(-0.45%) |
Nov 06, 2015 | 51.55 | 51.75 | 49.95 | 50.11 | 847,642 | -1.69(-3.26%) |
Nov 05, 2015 | 49.15 | 51.96 | 48.48 | 51.80 | 2,059,307 | -0.06(-0.12%) |
Nov 04, 2015 | 53.71 | 55.15 | 49.95 | 51.86 | 4,498,820 | -7.13(-12.08%) |
Nov 03, 2015 | 62.22 | 63.03 | 58.86 | 58.99 | 969,518 | -3.63(-5.80%) |
Nov 02, 2015 | 60.67 | 62.67 | 60.64 | 62.62 | 339,188 | +1.79(+2.95%) |
Oct 30, 2015 | 62.55 | 62.86 | 60.08 | 60.82 | 816,759 | -2.72(-4.28%) |
Oct 29, 2015 | 63.73 | 64.59 | 62.72 | 63.55 | 398,242 | -0.78(-1.21%) |
Oct 28, 2015 | 62.77 | 64.39 | 62.43 | 64.33 | 316,281 | +1.96(+3.14%) |
Oct 27, 2015 | 62.51 | 62.94 | 61.47 | 62.37 | 280,479 | -0.44(-0.70%) |
Oct 26, 2015 | 60.96 | 63.05 | 60.75 | 62.81 | 365,828 | +1.66(+2.72%) |
Oct 23, 2015 | 60.78 | 61.28 | 59.73 | 61.14 | 288,923 | +1.00(+1.66%) |
Oct 22, 2015 | 58.58 | 60.47 | 57.89 | 60.15 | 410,238 | +2.13(+3.68%) |
Oct 21, 2015 | 59.14 | 59.54 | 57.60 | 58.02 | 354,060 | -1.11(-1.88%) |
Oct 20, 2015 | 59.37 | 59.82 | 58.86 | 59.12 | 174,383 | -0.33(-0.55%) |
Oct 19, 2015 | 59.22 | 59.71 | 58.94 | 59.45 | 274,561 | +0.27(+0.45%) |
Oct 16, 2015 | 58.76 | 59.50 | 58.47 | 59.19 | 226,241 | +0.62(+1.05%) |
Oct 15, 2015 | 58.45 | 58.86 | 57.32 | 58.57 | 263,362 | +0.49(+0.85%) |
Oct 14, 2015 | 61.23 | 62.17 | 57.77 | 58.08 | 513,798 | -2.90(-4.76%) |
Oct 13, 2015 | 60.64 | 62.11 | 60.36 | 60.98 | 504,445 | +0.47(+0.77%) |
Oct 12, 2015 | 59.13 | 60.64 | 59.06 | 60.51 | 433,774 | +1.31(+2.21%) |
Oct 09, 2015 | 58.97 | 59.90 | 57.74 | 59.20 | 417,160 | +0.64(+1.10%) |
Oct 08, 2015 | 59.27 | 59.92 | 57.95 | 58.56 | 567,252 | -1.63(-2.71%) |
Oct 07, 2015 | 59.50 | 60.50 | 58.67 | 60.19 | 509,700 | +0.54(+0.90%) |
Oct 06, 2015 | 60.78 | 60.95 | 59.62 | 59.65 | 254,000 | -1.27(-2.08%) |
Oct 05, 2015 | 59.71 | 61.14 | 58.54 | 60.92 | 553,417 | +1.70(+2.87%) |
Oct 02, 2015 | 58.93 | 58.93 | 57.10 | 59.22 | 452,912 | +1.04(+1.79%) |
Oct 01, 2015 | 59.37 | 59.71 | 57.82 | 58.18 | 524,752 | -1.18(-1.99%) |
Sep 30, 2015 | 60.89 | 61.70 | 59.12 | 59.36 | 475,655 | -1.09(-1.81%) |
Sep 29, 2015 | 60.07 | 62.16 | 59.51 | 60.45 | 1,124,481 | +1.75(+2.98%) |
Sep 28, 2015 | 59.84 | 60.36 | 58.61 | 58.70 | 287,068 | -1.48(-2.46%) |
Sep 25, 2015 | 60.19 | 61.43 | 59.71 | 60.18 | 295,587 | +0.29(+0.48%) |
Sep 24, 2015 | 59.39 | 59.99 | 58.33 | 59.90 | 326,639 | +0.24(+0.41%) |
Sep 23, 2015 | 60.26 | 60.51 | 59.63 | 59.65 | 244,607 | -0.59(-0.98%) |
Sep 22, 2015 | 59.48 | 60.36 | 59.27 | 60.24 | 320,924 | +0.34(+0.56%) |
Sep 21, 2015 | 60.10 | 61.16 | 59.45 | 59.90 | 262,662 | +0.10(+0.16%) |
Sep 18, 2015 | 60.17 | 61.40 | 59.62 | 59.81 | 503,009 | -1.10(-1.81%) |
Sep 17, 2015 | 60.06 | 61.43 | 59.96 | 60.91 | 212,774 | +0.68(+1.14%) |
Sep 16, 2015 | 59.71 | 60.30 | 59.03 | 60.23 | 165,850 | +0.32(+0.54%) |
Sep 15, 2015 | 60.24 | 60.68 | 59.45 | 59.90 | 134,474 | -0.27(-0.45%) |
Sep 14, 2015 | 60.79 | 60.98 | 60.10 | 60.17 | 150,123 | -0.25(-0.42%) |
Sep 11, 2015 | 59.19 | 60.49 | 59.16 | 60.42 | 176,588 | +1.12(+1.89%) |
Sep 10, 2015 | 59.83 | 60.26 | 58.95 | 59.31 | 221,979 | -0.72(-1.20%) |
Sep 09, 2015 | 60.87 | 61.18 | 59.77 | 60.03 | 208,448 | -0.10(-0.17%) |
Sep 08, 2015 | 59.76 | 60.44 | 59.42 | 60.13 | 249,673 | +1.13(+1.91%) |
Sep 04, 2015 | 58.27 | 59.00 | 59.00 | 59.00 | 185,508 | +0.29(+0.50%) |
Sep 03, 2015 | 59.36 | 59.84 | 58.35 | 58.71 | 232,743 | -0.49(-0.83%) |
Sep 02, 2015 | 58.37 | 59.24 | 58.05 | 59.20 | 230,606 | +1.10(+1.89%) |