Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.03 | 52.23 | 51.38 | 51.66 | 97,714 | -0.20(-0.39%) |
Nov 27, 2015 | 51.96 | 52.55 | 51.64 | 51.86 | 40,224 | -0.10(-0.19%) |
Nov 25, 2015 | 51.98 | 51.96 | 51.96 | 51.96 | 63,507 | -0.02(-0.04%) |
Nov 24, 2015 | 53.02 | 53.33 | 51.69 | 51.98 | 212,387 | -1.38(-2.59%) |
Nov 23, 2015 | 50.45 | 53.58 | 50.45 | 53.36 | 250,529 | +3.14(+6.25%) |
Nov 20, 2015 | 50.07 | 50.58 | 49.82 | 50.22 | 114,591 | +0.51(+1.04%) |
Nov 19, 2015 | 50.53 | 50.97 | 49.57 | 49.70 | 99,863 | -1.03(-2.03%) |
Nov 18, 2015 | 51.03 | 51.03 | 50.19 | 50.73 | 183,645 | -0.19(-0.38%) |
Nov 17, 2015 | 50.46 | 51.72 | 49.99 | 50.93 | 144,939 | +0.64(+1.28%) |
Nov 16, 2015 | 49.67 | 50.47 | 49.45 | 50.29 | 152,040 | +0.71(+1.43%) |
Nov 13, 2015 | 49.76 | 52.44 | 48.96 | 49.58 | 134,948 | -0.48(-0.95%) |
Nov 12, 2015 | 51.73 | 52.22 | 49.65 | 50.05 | 265,487 | -1.67(-3.23%) |
Nov 11, 2015 | 51.49 | 53.42 | 51.49 | 51.72 | 320,036 | +0.60(+1.18%) |
Nov 10, 2015 | 50.60 | 51.16 | 50.31 | 51.12 | 59,039 | +0.36(+0.71%) |
Nov 09, 2015 | 51.30 | 51.30 | 50.02 | 50.76 | 74,837 | -0.64(-1.25%) |
Nov 06, 2015 | 51.09 | 51.56 | 50.18 | 51.40 | 128,288 | +0.04(+0.08%) |
Nov 05, 2015 | 50.52 | 51.54 | 50.17 | 51.37 | 147,068 | +0.76(+1.50%) |
Nov 04, 2015 | 50.06 | 51.04 | 50.00 | 50.61 | 159,822 | +0.53(+1.07%) |
Nov 03, 2015 | 49.74 | 50.84 | 49.30 | 50.07 | 172,686 | +0.07(+0.14%) |
Nov 02, 2015 | 48.74 | 50.21 | 47.88 | 50.01 | 141,379 | +1.22(+2.51%) |
Oct 30, 2015 | 49.99 | 53.34 | 48.60 | 48.78 | 248,039 | -1.14(-2.28%) |
Oct 29, 2015 | 51.97 | 52.44 | 49.81 | 49.92 | 323,065 | -2.05(-3.94%) |
Oct 28, 2015 | 44.89 | 52.50 | 44.89 | 51.97 | 972,263 | +9.84(+23.36%) |
Oct 27, 2015 | 41.96 | 44.49 | 41.79 | 42.13 | 378,792 | +0.18(+0.44%) |
Oct 26, 2015 | 41.78 | 42.11 | 40.94 | 41.94 | 250,378 | +0.10(+0.23%) |
Oct 23, 2015 | 41.36 | 42.41 | 41.02 | 41.84 | 348,470 | +0.98(+2.40%) |
Oct 22, 2015 | 42.71 | 42.94 | 40.35 | 40.86 | 369,587 | -1.77(-4.15%) |
Oct 21, 2015 | 42.56 | 44.14 | 41.78 | 42.63 | 328,060 | -1.68(-3.79%) |
Oct 20, 2015 | 44.69 | 45.31 | 43.72 | 44.31 | 158,560 | -0.38(-0.85%) |
Oct 19, 2015 | 43.21 | 44.78 | 43.34 | 44.69 | 123,869 | +1.35(+3.12%) |
Oct 16, 2015 | 43.41 | 44.43 | 43.22 | 43.34 | 157,044 | -0.16(-0.36%) |
Oct 15, 2015 | 42.78 | 43.60 | 42.78 | 43.50 | 190,854 | +0.68(+1.59%) |
Oct 14, 2015 | 43.53 | 43.87 | 42.68 | 42.82 | 128,483 | -0.86(-1.98%) |
Oct 13, 2015 | 44.25 | 44.61 | 43.67 | 43.68 | 130,233 | -0.68(-1.53%) |
Oct 12, 2015 | 44.76 | 45.17 | 44.31 | 44.36 | 118,756 | -0.57(-1.28%) |
Oct 09, 2015 | 43.58 | 44.98 | 43.58 | 44.93 | 143,794 | +1.40(+3.21%) |
Oct 08, 2015 | 43.56 | 43.86 | 42.97 | 43.53 | 121,254 | -0.19(-0.44%) |
Oct 07, 2015 | 43.38 | 43.85 | 42.51 | 43.73 | 161,808 | +0.74(+1.72%) |
Oct 06, 2015 | 44.45 | 44.80 | 42.90 | 42.99 | 111,593 | -1.40(-3.15%) |
Oct 05, 2015 | 44.17 | 44.74 | 43.49 | 44.39 | 164,880 | +0.50(+1.13%) |
Oct 02, 2015 | 41.70 | 43.90 | 41.70 | 43.89 | 109,751 | +1.61(+3.81%) |
Oct 01, 2015 | 42.82 | 42.93 | 41.54 | 42.28 | 205,470 | -0.46(-1.07%) |
Sep 30, 2015 | 42.01 | 43.17 | 42.01 | 42.74 | 221,600 | +1.20(+2.90%) |
Sep 29, 2015 | 42.48 | 43.08 | 41.34 | 41.53 | 226,246 | -0.97(-2.29%) |
Sep 28, 2015 | 45.06 | 45.06 | 42.31 | 42.51 | 129,394 | -2.73(-6.04%) |
Sep 25, 2015 | 45.98 | 46.47 | 44.75 | 45.23 | 199,537 | -0.30(-0.66%) |
Sep 24, 2015 | 45.71 | 45.99 | 45.24 | 45.54 | 155,957 | -0.33(-0.72%) |
Sep 23, 2015 | 45.68 | 46.08 | 45.37 | 45.87 | 184,032 | +0.26(+0.58%) |
Sep 22, 2015 | 45.82 | 46.01 | 45.28 | 45.60 | 142,646 | -0.43(-0.93%) |
Sep 21, 2015 | 46.94 | 47.37 | 45.95 | 46.03 | 157,644 | -0.82(-1.74%) |
Sep 18, 2015 | 46.81 | 47.72 | 46.41 | 46.85 | 410,693 | -0.61(-1.29%) |
Sep 17, 2015 | 46.48 | 47.72 | 46.34 | 47.46 | 114,214 | +0.86(+1.86%) |
Sep 16, 2015 | 47.52 | 47.66 | 46.50 | 46.60 | 287,832 | -1.03(-2.16%) |
Sep 15, 2015 | 47.26 | 47.73 | 46.80 | 47.62 | 72,702 | +0.49(+1.03%) |
Sep 14, 2015 | 47.44 | 47.44 | 46.98 | 47.14 | 86,639 | -0.20(-0.43%) |
Sep 11, 2015 | 46.85 | 47.86 | 46.78 | 47.34 | 40,671 | +0.21(+0.45%) |
Sep 10, 2015 | 46.99 | 47.54 | 46.91 | 47.13 | 53,600 | +0.08(+0.17%) |
Sep 09, 2015 | 47.66 | 47.66 | 46.59 | 47.05 | 135,035 | -0.30(-0.64%) |
Sep 08, 2015 | 46.32 | 47.45 | 45.80 | 47.35 | 121,786 | +1.59(+3.48%) |
Sep 04, 2015 | 45.25 | 45.76 | 45.76 | 45.76 | 82,137 | +0.02(+0.04%) |
Sep 03, 2015 | 46.00 | 46.35 | 45.71 | 45.74 | 74,634 | -0.33(-0.72%) |
Sep 02, 2015 | 46.04 | 46.15 | 45.35 | 46.07 | 181,632 | +0.34(+0.74%) |