Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.54 | 50.37 | 49.16 | 49.79 | 446,844 | +0.18(+0.36%) |
Nov 27, 2015 | 49.16 | 49.89 | 48.94 | 49.61 | 167,432 | +0.19(+0.39%) |
Nov 25, 2015 | 49.83 | 49.42 | 49.42 | 49.42 | 229,498 | -0.58(-1.17%) |
Nov 24, 2015 | 48.22 | 50.27 | 48.22 | 50.00 | 547,070 | +1.62(+3.34%) |
Nov 23, 2015 | 49.38 | 49.65 | 48.33 | 48.38 | 418,117 | -0.88(-1.79%) |
Nov 20, 2015 | 50.22 | 50.35 | 48.97 | 49.27 | 357,811 | -0.62(-1.24%) |
Nov 19, 2015 | 49.91 | 50.35 | 49.58 | 49.88 | 598,475 | -0.26(-0.52%) |
Nov 18, 2015 | 48.26 | 50.16 | 48.03 | 50.15 | 520,857 | +2.38(+4.98%) |
Nov 17, 2015 | 48.82 | 48.82 | 47.67 | 47.77 | 416,096 | -0.98(-2.00%) |
Nov 16, 2015 | 48.12 | 48.94 | 47.88 | 48.74 | 482,531 | +0.55(+1.15%) |
Nov 13, 2015 | 47.94 | 48.76 | 47.68 | 48.19 | 426,740 | +0.35(+0.74%) |
Nov 12, 2015 | 47.88 | 48.57 | 47.69 | 47.83 | 636,618 | -1.19(-2.42%) |
Nov 11, 2015 | 49.57 | 50.31 | 48.69 | 49.02 | 348,466 | -0.21(-0.43%) |
Nov 10, 2015 | 48.56 | 49.23 | 48.56 | 49.23 | 447,575 | +0.30(+0.62%) |
Nov 09, 2015 | 49.93 | 49.93 | 48.52 | 48.93 | 419,981 | -1.08(-2.17%) |
Nov 06, 2015 | 49.68 | 50.06 | 48.97 | 50.01 | 351,919 | +0.12(+0.24%) |
Nov 05, 2015 | 50.10 | 50.36 | 49.43 | 49.89 | 483,088 | -0.55(-1.08%) |
Nov 04, 2015 | 50.84 | 51.10 | 49.83 | 50.44 | 509,837 | -0.15(-0.30%) |
Nov 03, 2015 | 51.36 | 51.84 | 50.38 | 50.59 | 676,697 | -0.97(-1.88%) |
Nov 02, 2015 | 50.43 | 51.90 | 50.23 | 51.56 | 701,310 | +1.15(+2.28%) |
Oct 30, 2015 | 50.21 | 50.77 | 49.58 | 50.41 | 553,351 | +0.57(+1.15%) |
Oct 29, 2015 | 50.32 | 50.94 | 49.79 | 49.83 | 481,943 | -0.98(-1.92%) |
Oct 28, 2015 | 49.98 | 51.05 | 49.59 | 50.81 | 650,668 | +0.82(+1.63%) |
Oct 27, 2015 | 49.69 | 50.36 | 49.34 | 49.99 | 578,767 | +0.09(+0.19%) |
Oct 26, 2015 | 50.94 | 51.15 | 49.84 | 49.90 | 556,230 | -1.15(-2.26%) |
Oct 23, 2015 | 51.28 | 51.91 | 50.59 | 51.05 | 861,216 | +0.11(+0.21%) |
Oct 22, 2015 | 48.53 | 51.07 | 48.04 | 50.94 | 1,584,959 | +4.05(+8.64%) |
Oct 21, 2015 | 47.85 | 48.09 | 46.82 | 46.89 | 1,151,554 | -0.80(-1.67%) |
Oct 20, 2015 | 47.46 | 48.16 | 47.17 | 47.69 | 625,320 | +0.08(+0.18%) |
Oct 19, 2015 | 48.84 | 48.94 | 47.44 | 47.61 | 812,855 | -1.39(-2.83%) |
Oct 16, 2015 | 49.95 | 50.05 | 48.72 | 48.99 | 736,468 | -0.92(-1.85%) |
Oct 15, 2015 | 49.12 | 49.95 | 48.57 | 49.92 | 578,832 | +0.92(+1.89%) |
Oct 14, 2015 | 49.57 | 49.69 | 48.63 | 48.99 | 651,914 | -0.13(-0.27%) |
Oct 13, 2015 | 48.09 | 49.45 | 47.70 | 49.13 | 915,184 | +0.36(+0.74%) |
Oct 12, 2015 | 48.70 | 48.89 | 47.99 | 48.77 | 930,607 | +0.37(+0.76%) |
Oct 09, 2015 | 48.72 | 49.17 | 47.89 | 48.40 | 1,217,677 | +0.26(+0.54%) |
Oct 08, 2015 | 47.42 | 48.42 | 47.28 | 48.14 | 1,174,891 | +0.31(+0.65%) |
Oct 07, 2015 | 48.93 | 49.08 | 46.46 | 47.83 | 1,469,156 | -0.21(-0.44%) |
Oct 06, 2015 | 47.68 | 48.09 | 47.23 | 48.04 | 675,461 | +0.40(+0.83%) |
Oct 05, 2015 | 47.52 | 47.88 | 47.05 | 47.64 | 894,866 | +0.80(+1.71%) |
Oct 02, 2015 | 45.99 | 46.84 | 45.60 | 46.84 | 851,444 | +0.69(+1.49%) |
Oct 01, 2015 | 45.79 | 46.38 | 45.39 | 46.15 | 925,119 | +0.75(+1.65%) |
Sep 30, 2015 | 45.49 | 45.87 | 44.91 | 45.40 | 1,496,671 | +0.46(+1.03%) |
Sep 29, 2015 | 45.28 | 45.46 | 44.77 | 44.94 | 1,845,948 | +0.09(+0.21%) |
Sep 28, 2015 | 45.57 | 45.82 | 44.82 | 44.85 | 1,055,006 | -1.32(-2.86%) |
Sep 25, 2015 | 46.58 | 46.75 | 45.95 | 46.17 | 714,595 | -0.20(-0.44%) |
Sep 24, 2015 | 44.93 | 46.44 | 44.75 | 46.37 | 1,150,846 | +1.03(+2.26%) |
Sep 23, 2015 | 46.24 | 46.40 | 45.21 | 45.35 | 804,234 | -0.61(-1.32%) |
Sep 22, 2015 | 45.45 | 46.30 | 45.17 | 45.95 | 1,366,986 | -0.48(-1.03%) |
Sep 21, 2015 | 47.40 | 47.53 | 46.21 | 46.43 | 1,136,857 | -0.88(-1.87%) |
Sep 18, 2015 | 47.83 | 47.91 | 46.88 | 47.31 | 1,286,697 | -0.87(-1.80%) |
Sep 17, 2015 | 48.18 | 48.99 | 47.70 | 48.18 | 633,143 | -0.08(-0.17%) |
Sep 16, 2015 | 47.76 | 49.06 | 47.61 | 48.26 | 890,849 | +0.20(+0.42%) |
Sep 15, 2015 | 47.05 | 48.29 | 46.87 | 48.06 | 726,631 | +0.97(+2.05%) |
Sep 14, 2015 | 48.62 | 48.62 | 46.62 | 47.09 | 836,192 | -1.74(-3.56%) |
Sep 11, 2015 | 48.72 | 49.20 | 47.99 | 48.83 | 610,614 | +0.12(+0.24%) |
Sep 10, 2015 | 48.55 | 49.04 | 48.12 | 48.72 | 652,980 | +0.17(+0.35%) |
Sep 09, 2015 | 49.58 | 49.75 | 48.38 | 48.55 | 801,523 | -0.32(-0.65%) |
Sep 08, 2015 | 51.32 | 51.32 | 48.32 | 48.87 | 750,786 | +1.93(+4.10%) |
Sep 04, 2015 | 47.78 | 46.94 | 46.94 | 46.94 | 591,908 | -1.29(-2.68%) |
Sep 03, 2015 | 48.83 | 49.97 | 48.21 | 48.24 | 640,322 | -0.27(-0.55%) |
Sep 02, 2015 | 48.81 | 48.81 | 47.58 | 48.51 | 566,450 | +0.57(+1.19%) |